CCL
CARNIVAL CORP (CCL)
NYSE
$29.06-$0.28 (-0.94%)
Price as of Nov 13, 2026 12:52 PM EST
  • $40.6B
    Market Cap
  • 14.63%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    +11.37%
    Low Price$25.77
    High Price$31.16
  • 3 Months
    +6.58%
    Low Price$21.68
    High Price$31.16
  • 1 Year
    +14.63%
    Low Price$21.68
    High Price$33.28
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
30.34
30.34
29.29
29.34
-4.37%
15,143,803
11/11/2026
30.74
31.10
30.59
30.68
-0.20%
9,998,400
11/10/2026
30.84
30.95
30.42
30.74
-0.23%
10,740,823
11/09/2026
30.50
31.31
30.42
30.81
+4.16%
17,371,503
11/06/2026
29.20
29.92
29.07
29.58
+0.48%
13,192,418
11/06/2026
$0.15 Dividend
11/05/2026
31.09
31.41
28.96
29.44
-5.52%
25,130,104
11/04/2026
29.86
31.20
29.57
31.16
+7.26%
31,215,088
11/03/2026
30.15
30.15
29.00
29.05
-2.83%
18,554,093
11/02/2026
29.66
30.37
29.48
29.90
+4.23%
30,930,262
10/30/2026
28.45
28.83
28.12
28.68
-0.03%
20,815,697
10/29/2026
28.75
28.99
28.49
28.69
+2.78%
24,149,601
10/28/2026
27.55
27.98
27.54
27.92
+1.15%
15,549,724
10/27/2026
27.36
27.94
26.98
27.60
+3.28%
22,196,000
10/26/2026
26.17
27.00
26.04
26.72
+2.87%
24,738,137
10/23/2026
26.37
26.37
25.73
25.98
-3.58%
17,349,512
10/22/2026
26.69
27.51
26.62
26.94
-0.81%
17,914,242
10/21/2026
27.01
27.54
26.70
27.16
+0.89%
17,375,727
10/20/2026
26.15
27.66
25.92
26.92
+2.31%
21,910,562
10/19/2026
25.84
26.41
25.63
26.32
+2.12%
18,553,993
10/16/2026
26.65
26.80
25.65
25.77
-2.12%
22,617,804
10/15/2026
25.94
26.55
25.69
26.33
+1.89%
18,579,271
10/14/2026
26.34
26.40
25.63
25.84
-2.84%
17,419,563
10/13/2026
26.61
26.71
26.31
26.59
+0.94%
15,034,382
10/12/2026
25.94
26.72
25.74
26.35
+0.49%
12,735,631
10/09/2026
26.02
26.32
25.89
26.22
+0.84%
14,441,985
10/08/2026
25.48
26.10
25.38
26.00
-0.08%
23,689,156
10/07/2026
26.17
26.34
25.87
26.02
-1.62%
14,811,348
10/06/2026
25.81
26.57
25.69
26.45
+3.99%
23,972,460
10/05/2026
25.76
25.81
25.21
25.43
-0.78%
22,062,194
10/02/2026
25.46
25.76
25.09
25.63
+2.75%
27,462,883
10/01/2026
24.53
25.04
24.40
24.94
+2.16%
26,482,995
09/30/2026
25.26
25.35
24.42
24.42
-2.27%
36,142,661
09/29/2026
24.27
25.16
23.88
24.98
+13.41%
75,495,842
09/29/2026
$1.43 Earnings
09/28/2026
21.74
22.54
21.74
22.03
-0.49%
31,394,748
09/25/2026
21.85
22.56
21.58
22.14
+2.11%
22,098,828
09/24/2026
21.40
22.04
21.34
21.68
-0.05%
28,502,991
09/23/2026
21.96
22.05
21.41
21.69
-2.15%
28,796,011
09/22/2026
23.07
23.23
22.02
22.17
-0.13%
40,626,431
09/21/2026
22.23
22.34
21.93
22.20
+2.15%
18,274,474
09/18/2026
22.02
22.09
21.70
21.73
-1.49%
27,272,342
09/17/2026
22.58
22.83
22.04
22.06
-0.81%
18,279,424
09/16/2026
22.29
22.57
21.87
22.24
+1.09%
25,253,239
09/15/2026
22.70
22.70
21.82
22.00
-1.99%
19,612,676
09/14/2026
22.20
22.69
22.00
22.45
-0.84%
18,308,362
09/11/2026
22.94
23.05
22.61
22.63
+1.25%
16,386,502
09/10/2026
22.29
22.68
22.17
22.36
-1.01%
20,342,657
09/09/2026
22.82
22.90
22.58
22.58
-2.16%
19,365,790
09/08/2026
23.15
23.56
23.03
23.08
-1.32%
18,937,691
09/04/2026
23.33
23.52
23.17
23.39
+0.13%
16,200,391
09/03/2026
23.73
23.83
23.14
23.36
-1.10%
19,918,898
09/02/2026
23.50
23.80
23.23
23.62
+2.20%
22,804,007
09/01/2026
23.48
23.85
22.96
23.11
-2.76%
25,367,192
08/31/2026
24.38
24.44
23.77
23.77
-3.51%
31,296,702
08/28/2026
25.07
25.35
24.56
24.63
-0.76%
19,187,978
08/27/2026
25.27
25.47
24.78
24.82
-2.50%
15,699,834
08/26/2026
26.08
26.33
25.41
25.46
-2.10%
16,190,602
08/25/2026
26.07
26.16
25.58
26.01
+1.67%
19,139,408
08/24/2026
25.91
26.29
25.42
25.58
-0.08%
20,293,550
08/21/2026
25.51
25.74
25.33
25.60
+1.42%
17,040,751
08/20/2026
26.07
26.14
25.06
25.24
-4.95%
26,822,454
08/19/2026
27.44
27.47
26.49
26.55
-2.13%
16,238,358
08/18/2026
27.26
27.52
27.08
27.13
-1.66%
11,002,136
08/17/2026
27.84
27.96
27.41
27.59
-1.39%
13,671,992
08/14/2026
28.26
28.64
27.96
27.98
-1.06%
15,049,689
08/13/2026
28.03
28.46
27.81
28.28
+2.71%
13,692,707
08/12/2026
27.78
27.97
27.34
27.53
-0.22%
10,926,678
08/11/2026
27.85
28.29
27.41
27.59
-0.07%
13,963,330
08/10/2026
28.16
28.35
27.56
27.61
-4.28%
24,294,510
08/07/2026
29.12
29.12
28.17
28.84
+1.22%
13,379,978
08/07/2026
$0.15 Dividend
08/06/2026
29.10
29.26
28.48
28.49
-2.97%
13,944,214
08/05/2026
29.45
29.91
29.33
29.37
+0.27%
17,043,875
08/04/2026
29.02
29.60
28.99
29.29
+2.96%
22,466,953
08/03/2026
28.18
28.79
27.94
28.45
+3.34%
16,774,199
07/31/2026
27.61
27.70
27.00
27.52
+0.14%
17,275,091
07/30/2026
27.39
27.65
26.88
27.49
-0.14%
23,658,319
07/29/2026
27.20
28.10
27.05
27.52
-1.49%
20,266,954
07/28/2026
26.81
28.02
26.63
27.94
+4.09%
27,035,768
07/27/2026
26.92
27.21
26.40
26.84
+3.00%
21,120,678
07/24/2026
25.39
26.74
25.32
26.06
+4.19%
23,020,058
07/23/2026
25.01
25.48
24.84
25.01
-3.18%
24,949,041
07/22/2026
25.71
26.21
25.48
25.83
-0.23%
15,859,789
07/21/2026
25.83
26.06
25.56
25.89
+0.46%
16,029,496
07/20/2026
26.34
26.50
25.56
25.77
-1.40%
17,757,583
07/17/2026
25.74
26.38
25.59
26.14
-1.68%
16,843,688
07/16/2026
26.22
26.58
25.99
26.58
+1.02%
13,957,715
07/15/2026
26.36
26.95
26.11
26.32
+0.34%
19,347,413
07/14/2026
26.23
26.64
25.99
26.23
-0.41%
14,215,551
07/13/2026
26.23
27.02
26.07
26.34
-0.82%
16,289,996
07/10/2026
26.59
26.90
26.12
26.55
+0.41%
12,441,421
07/09/2026
25.70
26.76
25.55
26.45
+4.21%
16,750,123
07/08/2026
25.83
25.84
25.01
25.38
-3.90%
27,594,126
07/07/2026
27.06
27.29
26.19
26.41
-3.02%
18,242,448
07/06/2026
27.71
27.97
27.10
27.23
-1.43%
15,018,425
07/02/2026
28.61
28.85
27.18
27.62
-2.14%
19,204,725
07/01/2026
28.31
29.12
28.19
28.23
-0.18%
18,538,300
06/30/2026
28.64
28.82
27.97
28.28
-2.12%
17,824,893
06/29/2026
28.89
29.34
28.73
28.89
+0.41%
19,283,532