CCL
Carnival Corporation Ltd.
NYQ
$27.80
+0.16
(+0.58%)
Neutral · +0.94σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $27.25 | $27.81 | $27.13 | $27.80 | 5.3M |
| 2026-06-02 | $27.40 | $27.66 | $27.10 | $27.64 | 18.1M |
| 2026-06-01 | $27.51 | $28.09 | $27.02 | $27.51 | 23.4M |
| 2026-05-29 | $28.08 | $28.40 | $27.76 | $28.06 | 37.0M |
| 2026-05-28 | $27.34 | $28.28 | $27.24 | $27.94 | 20.2M |
| 2026-05-27 | $27.48 | $28.29 | $27.36 | $27.98 | 32.8M |
| 2026-05-26 | $26.82 | $27.09 | $26.50 | $26.71 | 25.0M |
| 2026-05-22 | $26.30 | $26.50 | $25.82 | $25.98 | 17.2M |
| 2026-05-21 | $25.44 | $26.49 | $24.91 | $26.18 | 34.2M |
| 2026-05-20 | $24.00 | $26.34 | $23.45 | $26.03 | 49.2M |
| 2026-05-19 | $24.65 | $24.71 | $23.67 | $23.89 | 29.2M |
| 2026-05-18 | $24.88 | $25.33 | $24.65 | $24.91 | 27.4M |
| 2026-05-15 | $24.87 | $25.14 | $24.58 | $24.64 | 22.8M |
| 2026-05-14 | $25.75 | $26.04 | $25.19 | $25.20 | 22.8M |
| 2026-05-13 | $24.73 | $25.20 | $24.41 | $25.03 | 23.1M |
| 2026-05-12 | $25.39 | $25.46 | $24.74 | $24.85 | 30.8M |
| 2026-05-11 | $25.86 | $26.01 | $24.99 | $25.44 | 37.2M |
| 2026-05-08 | $27.20 | $27.29 | $26.25 | $26.38 | 29.5M |
| 2026-05-07 | $27.62 | $28.05 | $26.75 | $27.00 | 26.3M |
| 2026-05-06 | $27.30 | $27.62 | $26.79 | $27.52 | 50.8M |
| 2026-05-05 | $25.74 | $26.29 | $25.67 | $25.77 | 80.4M |
| 2026-05-04 | $26.12 | $26.77 | $25.25 | $25.67 | 31.9M |
| 2026-05-01 | $26.63 | $27.31 | $26.08 | $26.66 | 22.0M |
| 2026-04-30 | $26.49 | $27.37 | $26.18 | $26.51 | 28.0M |
| 2026-04-29 | $26.01 | $26.02 | $25.34 | $25.58 | 26.2M |
| 2026-04-28 | $26.24 | $26.62 | $26.12 | $26.30 | 15.7M |
| 2026-04-27 | $26.73 | $27.05 | $26.45 | $26.77 | 18.9M |
| 2026-04-24 | $26.75 | $27.30 | $26.53 | $27.17 | 17.4M |
| 2026-04-23 | $26.79 | $27.33 | $26.18 | $26.65 | 21.1M |
| 2026-04-22 | $27.42 | $27.70 | $26.71 | $26.94 | 17.4M |
| 2026-04-21 | $28.93 | $28.96 | $27.21 | $27.36 | 29.2M |
| 2026-04-20 | $28.76 | $29.06 | $28.50 | $29.01 | 19.1M |
| 2026-04-17 | $29.06 | $30.16 | $28.95 | $29.22 | 37.5M |
| 2026-04-16 | $28.90 | $29.13 | $27.16 | $27.31 | 32.1M |
| 2026-04-15 | $28.74 | $29.13 | $28.27 | $28.82 | 20.6M |
| 2026-04-14 | $28.25 | $28.93 | $28.04 | $28.69 | 20.0M |
| 2026-04-13 | $27.10 | $27.80 | $26.83 | $27.75 | 20.1M |
| 2026-04-10 | $28.32 | $28.51 | $27.44 | $27.98 | 19.5M |
| 2026-04-09 | $27.82 | $28.12 | $26.90 | $27.85 | 25.7M |
| 2026-04-08 | $28.28 | $28.99 | $27.60 | $28.03 | 52.3M |
| 2026-04-07 | $25.46 | $25.48 | $24.74 | $25.20 | 25.4M |
| 2026-04-06 | $25.70 | $25.98 | $25.28 | $25.97 | 16.5M |
| 2026-04-02 | $25.34 | $26.06 | $24.94 | $25.64 | 26.9M |
| 2026-04-01 | $26.49 | $26.74 | $26.03 | $26.58 | 27.4M |
| 2026-03-31 | $24.74 | $25.93 | $24.50 | $25.88 | 41.0M |
| 2026-03-30 | $24.39 | $24.84 | $23.79 | $23.96 | 26.7M |
| 2026-03-27 | $24.57 | $25.46 | $23.66 | $24.19 | 43.1M |
| 2026-03-26 | $25.39 | $25.88 | $25.16 | $25.28 | 22.5M |
| 2026-03-25 | $26.22 | $26.39 | $25.52 | $25.73 | 24.6M |
| 2026-03-24 | $24.76 | $25.69 | $24.71 | $25.47 | 24.8M |
| 2026-03-23 | $25.65 | $26.22 | $25.37 | $25.45 | 34.8M |
| 2026-03-20 | $24.57 | $24.76 | $23.91 | $24.12 | 48.7M |
| 2026-03-19 | $24.02 | $25.04 | $23.96 | $24.94 | 30.1M |
| 2026-03-18 | $24.74 | $25.04 | $24.16 | $24.16 | 26.3M |
| 2026-03-17 | $25.29 | $25.41 | $24.91 | $25.09 | 21.0M |
| 2026-03-16 | $24.43 | $25.09 | $24.41 | $24.72 | 24.1M |
| 2026-03-13 | $24.09 | $24.83 | $23.78 | $23.99 | 23.1M |
| 2026-03-12 | $25.09 | $25.24 | $23.87 | $23.92 | 38.8M |
| 2026-03-11 | $26.01 | $26.55 | $25.51 | $25.97 | 23.4M |
| 2026-03-10 | $25.90 | $26.96 | $25.28 | $26.21 | 35.6M |
| 2026-03-09 | $24.47 | $26.39 | $23.47 | $26.39 | 56.2M |
| 2026-03-06 | $25.84 | $25.97 | $25.44 | $25.79 | 36.0M |
| 2026-03-05 | $27.71 | $28.41 | $26.71 | $27.16 | 34.7M |
| 2026-03-04 | $28.60 | $28.95 | $27.88 | $28.01 | 22.0M |
| 2026-03-03 | $27.68 | $28.83 | $27.11 | $28.53 | 30.0M |
| 2026-03-02 | $28.85 | $29.75 | $27.90 | $29.14 | 38.1M |
| 2026-02-27 | $31.38 | $31.96 | $31.22 | $31.55 | 19.9M |
| 2026-02-26 | $32.20 | $32.99 | $32.02 | $32.70 | 15.7M |
| 2026-02-25 | $31.78 | $31.94 | $31.19 | $31.70 | 13.8M |
| 2026-02-24 | $30.32 | $31.64 | $30.08 | $31.61 | 15.7M |
| 2026-02-23 | $31.92 | $32.37 | $29.96 | $30.42 | 24.1M |
| 2026-02-20 | $31.55 | $32.36 | $31.40 | $31.99 | 18.1M |
| 2026-02-19 | $32.20 | $32.69 | $31.47 | $31.55 | 23.6M |
| 2026-02-18 | $32.16 | $33.17 | $31.84 | $32.54 | 17.4M |
| 2026-02-17 | $32.60 | $33.21 | $32.13 | $32.68 | 21.2M |
| 2026-02-13 | $32.26 | $32.38 | $31.36 | $31.77 | 18.3M |
| 2026-02-12 | $33.33 | $33.75 | $32.11 | $32.60 | 21.2M |
| 2026-02-11 | $33.28 | $33.56 | $32.54 | $33.09 | 19.0M |
| 2026-02-10 | $32.55 | $33.65 | $32.50 | $33.35 | 21.4M |
| 2026-02-09 | $33.47 | $33.62 | $32.78 | $32.81 | 18.3M |
| 2026-02-06 | $31.81 | $34.03 | $31.73 | $33.99 | 27.4M |
| 2026-02-05 | $31.84 | $32.61 | $31.25 | $31.45 | 17.2M |
| 2026-02-04 | $32.43 | $32.43 | $31.14 | $32.09 | 23.9M |
| 2026-02-03 | $31.93 | $33.15 | $31.64 | $31.94 | 29.0M |
| 2026-02-02 | $30.18 | $32.69 | $30.12 | $32.45 | 30.4M |
| 2026-01-30 | $31.00 | $31.00 | $29.58 | $30.02 | 22.8M |
| 2026-01-29 | $29.29 | $31.44 | $29.23 | $31.15 | 40.7M |
| 2026-01-28 | $28.75 | $29.31 | $28.62 | $28.72 | 19.9M |
| 2026-01-27 | $28.67 | $28.72 | $28.34 | $28.69 | 10.0M |
| 2026-01-26 | $28.41 | $28.89 | $28.32 | $28.67 | 15.5M |
| 2026-01-23 | $28.35 | $28.87 | $28.19 | $28.55 | 18.9M |
| 2026-01-22 | $28.87 | $28.97 | $28.41 | $28.49 | 16.5M |
| 2026-01-21 | $28.33 | $28.53 | $28.03 | $28.25 | 15.4M |
| 2026-01-20 | $27.94 | $28.69 | $27.76 | $28.02 | 20.0M |
| 2026-01-16 | $29.44 | $29.49 | $28.80 | $28.92 | 16.3M |
| 2026-01-15 | $30.46 | $30.56 | $29.37 | $29.44 | 19.8M |
| 2026-01-14 | $30.74 | $30.76 | $29.59 | $30.18 | 23.8M |
| 2026-01-13 | $31.29 | $31.53 | $30.31 | $30.99 | 19.7M |
| 2026-01-12 | $31.90 | $32.00 | $31.40 | $31.61 | 14.8M |
| 2026-01-09 | $31.77 | $32.18 | $31.35 | $32.13 | 15.0M |
| 2026-01-08 | $32.09 | $32.47 | $31.49 | $31.69 | 20.6M |
| 2026-01-07 | $31.48 | $32.19 | $31.48 | $32.11 | 18.2M |
| 2026-01-06 | $31.60 | $32.80 | $31.47 | $32.30 | 23.3M |
| 2026-01-05 | $30.51 | $31.79 | $30.41 | $31.49 | 21.2M |
| 2026-01-02 | $30.69 | $31.22 | $30.37 | $30.92 | 15.9M |
| 2025-12-31 | $30.82 | $30.90 | $30.53 | $30.54 | 8.3M |
| 2025-12-30 | $30.72 | $31.01 | $30.70 | $30.82 | 9.3M |
| 2025-12-29 | $30.44 | $30.72 | $30.27 | $30.72 | 14.9M |
| 2025-12-26 | $31.25 | $31.45 | $30.61 | $30.70 | 10.3M |
| 2025-12-24 | $31.48 | $31.62 | $31.12 | $31.25 | 7.6M |
| 2025-12-23 | $32.52 | $32.89 | $31.32 | $31.66 | 24.5M |
| 2025-12-22 | $31.25 | $32.36 | $31.02 | $32.20 | 30.0M |
| 2025-12-19 | $28.55 | $31.49 | $27.96 | $31.12 | 84.3M |
| 2025-12-18 | $28.39 | $28.51 | $27.98 | $28.34 | 22.5M |
| 2025-12-17 | $28.26 | $28.90 | $28.01 | $28.03 | 18.8M |
| 2025-12-16 | $28.67 | $29.04 | $28.17 | $28.20 | 22.7M |
| 2025-12-15 | $28.11 | $28.81 | $27.92 | $28.60 | 21.4M |
| 2025-12-12 | $28.06 | $28.16 | $27.61 | $27.62 | 16.4M |
| 2025-12-11 | $26.37 | $28.09 | $26.37 | $27.84 | 24.1M |
| 2025-12-10 | $25.79 | $26.56 | $25.55 | $26.28 | 17.6M |
| 2025-12-09 | $25.68 | $25.86 | $25.27 | $25.51 | 17.0M |
| 2025-12-08 | $25.93 | $26.15 | $25.55 | $26.01 | 15.8M |
| 2025-12-05 | $25.93 | $26.04 | $25.66 | $25.87 | 10.9M |
| 2025-12-04 | $26.00 | $26.07 | $25.60 | $25.82 | 15.7M |
| 2025-12-03 | $25.83 | $26.15 | $25.53 | $26.04 | 20.0M |