CCL - Carnival Corp.
25.09
0.370 1.475%
Share volume: 20,664,520
Last Updated: 03-17-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$24.72
0.37
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $25.29 | $25.29 | $25.41 | $25.41 | $24.91 | $24.91 | $25.09 | $25.09 | 20,664,520 | $20,664,520.00 |
| 03-16-2026 | $24.43 | $24.43 | $25.09 | $25.09 | $24.41 | $24.41 | $24.72 | $24.72 | 24,107,722 | $24,107,722.00 |
| 03-13-2026 | $24.09 | $24.09 | $24.83 | $24.83 | $23.78 | $23.78 | $23.99 | $23.99 | 23,093,248 | $23,093,248.00 |
| 03-12-2026 | $25.09 | $25.09 | $25.24 | $25.24 | $23.87 | $23.87 | $23.92 | $23.92 | 38,826,479 | $38,826,479.00 |
| 03-11-2026 | $26.01 | $26.01 | $26.55 | $26.55 | $25.51 | $25.51 | $25.97 | $25.97 | 23,368,322 | $23,368,322.00 |
| 03-10-2026 | $25.90 | $25.90 | $26.96 | $26.96 | $25.28 | $25.28 | $26.21 | $26.21 | 35,613,580 | $35,613,580.00 |
| 03-09-2026 | $24.47 | $24.47 | $26.39 | $26.39 | $23.47 | $23.47 | $26.39 | $26.39 | 56,154,044 | $56,154,044.00 |
| 03-06-2026 | $25.84 | $25.84 | $25.97 | $25.97 | $25.44 | $25.44 | $25.79 | $25.79 | 36,027,957 | $36,027,957.00 |
| 03-05-2026 | $27.71 | $27.71 | $28.41 | $28.41 | $26.71 | $26.71 | $27.16 | $27.16 | 34,668,285 | $34,668,285.00 |
| 03-04-2026 | $28.60 | $28.60 | $28.95 | $28.95 | $27.88 | $27.88 | $28.01 | $28.01 | 21,974,023 | $21,974,023.00 |