CCL: Carnival Corporation

As of Thursday, April 25th, 2024

$ 15.18

+0.17 +1.13%

Open: 15.06
High: 15.20
Low: 14.80
Volume: 29,178,756
Previous Close on Wednesday, April 24th, 2024

$ 15.01

+0.22 +1.49%

Open: 14.83
High: 15.05
Low: 14.77
Volume: 24,237,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 15.06 15.20 14.80 15.18 29,178,756 +0.17 +1.13
2024-04-24 14.83 15.05 14.77 15.01 24,237,352 +0.22 +1.49
2024-04-23 14.40 14.94 14.33 14.79 25,312,941 +0.51 +3.57
2024-04-22 14.35 14.41 14.07 14.28 24,292,797 +0.16 +1.13
2024-04-19 14.10 14.31 14.05 14.12 29,413,475 -0.06 -0.42
2024-04-18 14.21 14.56 14.16 14.18 23,020,701 +0.06 +0.42
2024-04-17 14.19 14.30 14.01 14.12 21,893,982 +0.22 +1.58
2024-04-16 14.02 14.08 13.80 13.90 26,984,264 -0.16 -1.14
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 15.20
On 2024-04-25		 14.05
On 2024-04-19		 1.00 7.05 14.31
On 2024-04-19		 14.31
On 2024-04-19		 0.00 14.68
10D 15.20
On 2024-04-25		 13.80
On 2024-04-16		 0.21 1.40 14.76
On 2024-04-15		 13.80
On 2024-04-16		 -6.54 14.40
20D 17.13
On 2024-03-28		 13.80
On 2024-04-16		 -2.01 -11.69 17.13
On 2024-03-28		 13.80
On 2024-04-16		 -19.47 14.93
WTD 15.20
On 2024-04-25		 14.07
On 2024-04-22		 1.06 7.51 14.41
On 2024-04-22		 14.41
On 2024-04-22		 0.00 14.82
MTD 16.67
On 2024-04-01		 13.80
On 2024-04-16		 -1.16 -7.10 16.67
On 2024-04-01		 13.80
On 2024-04-16		 -17.25 14.86
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

15.18 +0.17 +1.13 29,178,756