Carnival Corporation Ltd. Common Shares
CCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $23.06 | $23.17 | $22.73 | $22.75 | +1.25% | 16.38M |
| Sep 10, 2026 | $22.40 | $22.80 | $22.28 | $22.47 | -1.01% | 20.34M |
| Sep 9, 2026 | $22.94 | $23.02 | $22.70 | $22.70 | -2.16% | 19.37M |
| Sep 8, 2026 | $23.27 | $23.68 | $23.15 | $23.20 | -1.32% | 18.95M |
| Sep 4, 2026 | $23.45 | $23.64 | $23.29 | $23.51 | +0.13% | 16.20M |
| Sep 3, 2026 | $23.85 | $23.95 | $23.26 | $23.48 | -1.10% | 19.92M |
| Sep 2, 2026 | $23.62 | $23.92 | $23.35 | $23.74 | +2.20% | 22.80M |
| Sep 1, 2026 | $23.60 | $23.97 | $23.08 | $23.23 | -2.76% | 25.37M |
| Aug 31, 2026 | $24.50 | $24.56 | $23.89 | $23.89 | -3.51% | 31.29M |
| Aug 28, 2026 | $25.20 | $25.48 | $24.69 | $24.76 | -0.76% | 19.19M |
| Aug 27, 2026 | $25.40 | $25.60 | $24.91 | $24.95 | -2.50% | 15.70M |
| Aug 26, 2026 | $26.21 | $26.46 | $25.54 | $25.59 | -2.10% | 16.19M |
| Aug 25, 2026 | $26.20 | $26.29 | $25.71 | $26.14 | +1.67% | 19.14M |
| Aug 24, 2026 | $26.04 | $26.42 | $25.55 | $25.71 | -0.08% | 20.29M |
| Aug 21, 2026 | $25.64 | $25.87 | $25.46 | $25.73 | +1.42% | 17.04M |
| Aug 20, 2026 | $26.20 | $26.28 | $25.19 | $25.37 | -4.95% | 26.82M |
| Aug 19, 2026 | $27.58 | $27.61 | $26.63 | $26.69 | -2.13% | 16.24M |
| Aug 18, 2026 | $27.40 | $27.66 | $27.22 | $27.27 | -1.66% | 11.00M |
| Aug 17, 2026 | $27.98 | $28.10 | $27.55 | $27.73 | -1.39% | 13.67M |
| Aug 14, 2026 | $28.40 | $28.79 | $28.10 | $28.12 | -1.06% | 15.05M |
| Aug 13, 2026 | $28.17 | $28.60 | $27.95 | $28.42 | +2.71% | 13.68M |
| Aug 12, 2026 | $27.92 | $28.11 | $27.48 | $27.67 | -0.22% | 10.93M |
| Aug 11, 2026 | $27.99 | $28.43 | $27.55 | $27.73 | -0.07% | 13.93M |
| Aug 10, 2026 | $28.30 | $28.49 | $27.70 | $27.75 | -4.28% | 24.29M |
| Aug 7, 2026 | $29.27 | $29.27 | $28.32 | $28.99 | +0.69% | 13.38M |
| Aug 6, 2026 | $29.40 | $29.56 | $28.77 | $28.79 | -2.97% | 13.94M |
| Aug 5, 2026 | $29.76 | $30.22 | $29.63 | $29.67 | +0.27% | 17.04M |
| Aug 4, 2026 | $29.32 | $29.91 | $29.29 | $29.59 | +2.96% | 22.47M |
| Aug 3, 2026 | $28.47 | $29.09 | $28.23 | $28.74 | +3.34% | 16.77M |
| Jul 31, 2026 | $27.90 | $27.99 | $27.28 | $27.81 | +0.14% | 17.28M |
| Jul 30, 2026 | $27.67 | $27.94 | $27.16 | $27.77 | -0.14% | 23.66M |
| Jul 29, 2026 | $27.48 | $28.39 | $27.33 | $27.81 | -1.49% | 20.27M |
| Jul 28, 2026 | $27.09 | $28.32 | $26.91 | $28.23 | +4.09% | 27.08M |
| Jul 27, 2026 | $27.20 | $27.49 | $26.67 | $27.12 | +3.00% | 21.12M |
| Jul 24, 2026 | $25.65 | $27.02 | $25.58 | $26.33 | +4.19% | 23.02M |
| Jul 23, 2026 | $25.27 | $25.74 | $25.10 | $25.27 | -3.18% | 24.93M |
| Jul 22, 2026 | $25.98 | $26.49 | $25.74 | $26.10 | -0.23% | 15.86M |
| Jul 21, 2026 | $26.10 | $26.33 | $25.82 | $26.16 | +0.46% | 16.03M |
| Jul 20, 2026 | $26.61 | $26.77 | $25.82 | $26.04 | -1.40% | 17.76M |
| Jul 17, 2026 | $26.01 | $26.66 | $25.86 | $26.41 | -1.68% | 16.84M |
| Jul 16, 2026 | $26.49 | $26.86 | $26.26 | $26.86 | +1.02% | 13.95M |
| Jul 15, 2026 | $26.63 | $27.23 | $26.38 | $26.59 | +0.34% | 19.35M |
| Jul 14, 2026 | $26.50 | $26.92 | $26.26 | $26.50 | -0.41% | 14.22M |
| Jul 13, 2026 | $26.51 | $27.30 | $26.34 | $26.61 | -0.82% | 16.29M |
| Jul 10, 2026 | $26.87 | $27.18 | $26.40 | $26.83 | +0.41% | 12.44M |
| Jul 9, 2026 | $25.97 | $27.04 | $25.81 | $26.72 | +4.21% | 16.73M |
| Jul 8, 2026 | $26.10 | $26.11 | $25.27 | $25.64 | -3.90% | 27.59M |
| Jul 7, 2026 | $27.34 | $27.57 | $26.46 | $26.68 | -3.02% | 18.24M |
| Jul 6, 2026 | $28.00 | $28.26 | $27.39 | $27.51 | -1.43% | 15.02M |
| Jul 2, 2026 | $28.91 | $29.15 | $27.46 | $27.91 | -2.14% | 19.20M |
| Jul 1, 2026 | $28.60 | $29.43 | $28.48 | $28.52 | -0.18% | 18.55M |
| Jun 30, 2026 | $28.94 | $29.12 | $28.26 | $28.57 | -2.12% | 17.82M |
| Jun 29, 2026 | $29.19 | $29.64 | $29.03 | $29.19 | +0.41% | 19.28M |
| Jun 26, 2026 | $28.20 | $29.13 | $28.13 | $29.07 | +2.14% | 32.19M |
| Jun 25, 2026 | $29.31 | $29.89 | $28.13 | $28.46 | -1.56% | 29.40M |
| Jun 24, 2026 | $29.31 | $30.00 | $28.79 | $28.91 | +0.66% | 31.57M |
| Jun 23, 2026 | $27.40 | $28.89 | $27.00 | $28.72 | -4.87% | 40.34M |
| Jun 22, 2026 | $30.76 | $30.99 | $29.87 | $30.19 | -2.20% | 31.57M |
| Jun 18, 2026 | $31.18 | $31.30 | $30.68 | $30.87 | +3.21% | 31.48M |
| Jun 17, 2026 | $31.09 | $31.60 | $29.86 | $29.91 | — | 24.85M |
