CCL: Carnival Corporation

As of Friday, July 17th, 2026

$ 26.41

-0.45 -1.68%

Open: 26.01
High: 26.66
Low: 25.86
Volume: 16,787,152
Previous Close on Thursday, July 16th, 2026

$ 26.86

+0.27 +1.02%

Open: 26.49
High: 26.86
Low: 26.26
Volume: 13,529,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 26.01 26.66 25.86 26.41 16,787,152 -0.45 -1.68
2026-07-16 26.49 26.86 26.26 26.86 13,529,306 +0.27 +1.02
2026-07-15 26.63 27.23 26.38 26.59 19,321,892 +0.09 +0.34
2026-07-14 26.50 26.92 26.26 26.50 13,982,620 -0.11 -0.41
2026-07-13 26.51 27.30 26.34 26.61 16,243,470 -0.22 -0.82
2026-07-10 26.87 27.18 26.40 26.83 12,363,105 +0.11 +0.41
2026-07-09 25.97 27.04 25.81 26.72 16,722,183 +1.08 +4.21
2026-07-08 26.10 26.11 25.27 25.64 27,554,246 -1.04 -3.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.30
On 2026-07-13		 25.86
On 2026-07-17		 -0.42 -1.57 27.30
On 2026-07-13		 25.86
On 2026-07-17		 -5.27 26.59
10D 28.26
On 2026-07-06		 25.27
On 2026-07-08		 -1.50 -5.37 28.26
On 2026-07-06		 25.27
On 2026-07-08		 -10.58 26.64
20D 31.30
On 2026-06-18		 25.27
On 2026-07-08		 -3.50 -11.70 31.30
On 2026-06-18		 25.27
On 2026-07-08		 -19.27 27.84
WTD 27.30
On 2026-07-13		 25.86
On 2026-07-17		 -0.42 -1.57 27.30
On 2026-07-13		 25.86
On 2026-07-17		 -5.27 26.59
MTD 29.43
On 2026-07-01		 25.27
On 2026-07-08		 -2.16 -7.56 29.43
On 2026-07-01		 25.27
On 2026-07-08		 -14.12 26.90
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

26.41 -0.45 -1.68 16,787,152