Carnival Corporation Ltd. Common Shares
CCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $29.81 | $30.52 | $29.63 | $30.05 | +4.23% | 30.93M |
| Oct 30, 2026 | $28.59 | $28.98 | $28.26 | $28.83 | -0.03% | 20.82M |
| Oct 29, 2026 | $28.90 | $29.14 | $28.64 | $28.84 | +2.78% | 24.15M |
| Oct 28, 2026 | $27.70 | $28.12 | $27.68 | $28.06 | +1.15% | 15.55M |
| Oct 27, 2026 | $27.50 | $28.08 | $27.12 | $27.74 | +3.28% | 22.20M |
| Oct 26, 2026 | $26.30 | $27.14 | $26.17 | $26.86 | +2.87% | 24.73M |
| Oct 23, 2026 | $26.50 | $26.50 | $25.86 | $26.11 | -3.58% | 17.35M |
| Oct 22, 2026 | $26.83 | $27.65 | $26.76 | $27.08 | -0.81% | 17.91M |
| Oct 21, 2026 | $27.15 | $27.69 | $26.84 | $27.30 | +0.89% | 17.38M |
| Oct 20, 2026 | $26.28 | $27.80 | $26.05 | $27.06 | +2.31% | 21.91M |
| Oct 19, 2026 | $25.97 | $26.55 | $25.76 | $26.45 | +2.12% | 18.55M |
| Oct 16, 2026 | $26.79 | $26.94 | $25.78 | $25.90 | -2.12% | 22.61M |
| Oct 15, 2026 | $26.07 | $26.69 | $25.82 | $26.46 | +1.89% | 18.58M |
| Oct 14, 2026 | $26.47 | $26.53 | $25.76 | $25.97 | -2.84% | 17.42M |
| Oct 13, 2026 | $26.75 | $26.85 | $26.44 | $26.73 | +0.94% | 15.03M |
| Oct 12, 2026 | $26.07 | $26.86 | $25.87 | $26.48 | +0.49% | 12.74M |
| Oct 9, 2026 | $26.15 | $26.46 | $26.02 | $26.35 | +0.84% | 14.44M |
| Oct 8, 2026 | $25.61 | $26.23 | $25.51 | $26.13 | -0.08% | 23.69M |
| Oct 7, 2026 | $26.30 | $26.47 | $26.00 | $26.15 | -1.62% | 14.81M |
| Oct 6, 2026 | $25.94 | $26.71 | $25.82 | $26.58 | +3.99% | 23.97M |
| Oct 5, 2026 | $25.89 | $25.94 | $25.34 | $25.56 | -0.78% | 22.06M |
| Oct 2, 2026 | $25.59 | $25.90 | $25.22 | $25.76 | +2.75% | 27.46M |
| Oct 1, 2026 | $24.66 | $25.17 | $24.52 | $25.07 | +2.16% | 26.48M |
| Sep 30, 2026 | $25.39 | $25.48 | $24.54 | $24.54 | -2.27% | 36.02M |
| Sep 29, 2026 | $24.39 | $25.29 | $24.00 | $25.11 | +13.41% | 75.50M |
| Sep 28, 2026 | $21.85 | $22.66 | $21.85 | $22.14 | -0.49% | 31.39M |
| Sep 25, 2026 | $21.96 | $22.67 | $21.69 | $22.25 | +2.11% | 22.10M |
| Sep 24, 2026 | $21.51 | $22.16 | $21.45 | $21.79 | -0.05% | 28.50M |
| Sep 23, 2026 | $22.08 | $22.16 | $21.52 | $21.80 | -2.15% | 28.80M |
| Sep 22, 2026 | $23.19 | $23.35 | $22.13 | $22.28 | -0.13% | 40.63M |
| Sep 21, 2026 | $22.34 | $22.45 | $22.04 | $22.31 | +2.15% | 18.27M |
| Sep 18, 2026 | $22.14 | $22.21 | $21.81 | $21.84 | -1.49% | 27.27M |
| Sep 17, 2026 | $22.70 | $22.95 | $22.15 | $22.17 | -0.81% | 18.28M |
| Sep 16, 2026 | $22.40 | $22.69 | $21.99 | $22.35 | +1.09% | 25.25M |
| Sep 15, 2026 | $22.82 | $22.82 | $21.93 | $22.11 | -1.99% | 19.61M |
| Sep 14, 2026 | $22.32 | $22.81 | $22.11 | $22.56 | -0.84% | 17.68M |
| 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 | — | 24.29M |
