CCL - CARNIVAL CORP
29.22
1.910 6.537%
Share volume: 37,524,034
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.31
1.91
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.06 | $29.06 | $30.16 | $30.16 | $28.95 | $28.95 | $29.22 | $29.22 | 37,524,034 | $37,394,919.00 |
| 04-16-2026 | $28.90 | $28.90 | $29.13 | $29.13 | $27.16 | $27.16 | $27.31 | $27.31 | 32,073,625 | $32,073,625.00 |
| 04-15-2026 | $28.74 | $28.74 | $29.13 | $29.13 | $28.27 | $28.27 | $28.82 | $28.82 | 20,614,945 | $20,614,945.00 |
| 04-14-2026 | $28.25 | $28.25 | $28.93 | $28.93 | $28.04 | $28.04 | $28.69 | $28.69 | 20,048,717 | $20,048,717.00 |
| 04-13-2026 | $27.10 | $27.10 | $27.80 | $27.80 | $26.83 | $26.83 | $27.75 | $27.75 | 20,060,125 | $20,060,125.00 |
| 04-10-2026 | $28.32 | $28.32 | $28.51 | $28.51 | $27.44 | $27.44 | $27.98 | $27.98 | 19,468,078 | $19,468,078.00 |
| 04-09-2026 | $27.82 | $27.82 | $28.12 | $28.12 | $26.90 | $26.90 | $27.85 | $27.85 | 25,712,550 | $25,712,550.00 |
| 04-08-2026 | $28.28 | $28.28 | $28.99 | $28.99 | $27.60 | $27.60 | $28.03 | $28.03 | 52,285,403 | $52,285,403.00 |
| 04-07-2026 | $25.46 | $25.46 | $25.48 | $25.48 | $24.74 | $24.74 | $25.20 | $25.20 | 25,395,338 | $25,395,338.00 |
| 04-06-2026 | $25.70 | $25.70 | $25.98 | $25.98 | $25.28 | $25.28 | $25.97 | $25.97 | 16,505,101 | $16,505,101.00 |