CCL - CARNIVAL CORP
31.25
-0.410 -1.312%
Share volume: 7,559,243
Last Updated: 12-24-2025
Transportation/Water Transport:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$31.66
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $31.48 | $31.48 | $31.62 | $31.62 | $31.12 | $31.12 | $31.25 | $31.25 | 7,559,243 | $7,557,382.00 |
| 12-23-2025 | $32.52 | $32.52 | $32.89 | $32.89 | $31.32 | $31.32 | $31.66 | $31.66 | 24,490,108 | $24,490,108.00 |
| 12-22-2025 | $31.25 | $31.25 | $32.36 | $32.36 | $31.02 | $31.02 | $32.20 | $32.20 | 29,981,711 | $29,981,711.00 |
| 12-19-2025 | $28.55 | $28.55 | $31.49 | $31.49 | $27.96 | $27.96 | $31.12 | $31.12 | 84,280,952 | $84,280,952.00 |
| 12-18-2025 | $28.39 | $28.39 | $28.51 | $28.51 | $27.98 | $27.98 | $28.34 | $28.34 | 22,533,815 | $22,533,815.00 |
| 12-17-2025 | $28.26 | $28.26 | $28.90 | $28.90 | $28.01 | $28.01 | $28.03 | $28.03 | 18,753,730 | $18,753,730.00 |
| 12-16-2025 | $28.67 | $28.67 | $29.04 | $29.04 | $28.17 | $28.17 | $28.20 | $28.20 | 22,716,645 | $22,716,645.00 |
| 12-15-2025 | $28.11 | $28.11 | $28.81 | $28.81 | $27.92 | $27.92 | $28.60 | $28.60 | 21,363,740 | $21,363,740.00 |
| 12-12-2025 | $28.06 | $28.06 | $28.16 | $28.16 | $27.61 | $27.61 | $27.62 | $27.62 | 16,421,265 | $16,421,265.00 |