Carnival Corporation (CCL) Historical Stock Data
31.12 ↑2.78 (9.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCL is up 0.24% a day on average. There have been 15 days where Carnival Corporation closed green and 15 days where CCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 28.55 | 31.12 | ↑$2.57 (9.00%) | 27.96 | 31.49 | 84.27M |
| 2025-12-18 | 28.39 | 28.34 | ↓$0.05 (-0.18%) | 27.98 | 28.51 | 22.48M |
| 2025-12-17 | 28.26 | 28.03 | ↓$0.23 (-0.81%) | 28.01 | 28.90 | 18.75M |
| 2025-12-16 | 28.67 | 28.20 | ↓$0.47 (-1.64%) | 28.17 | 29.04 | 22.71M |
| 2025-12-15 | 28.11 | 28.60 | ↑$0.49 (1.74%) | 27.92 | 28.81 | 21.35M |
| 2025-12-12 | 28.06 | 27.62 | ↓$0.44 (-1.57%) | 27.61 | 28.16 | 16.42M |
| 2025-12-11 | 26.37 | 27.84 | ↑$1.47 (5.57%) | 26.37 | 28.09 | 24.09M |
| 2025-12-10 | 25.79 | 26.28 | ↑$0.50 (1.92%) | 25.55 | 26.56 | 17.62M |
| 2025-12-09 | 25.68 | 25.51 | ↓$0.17 (-0.66%) | 25.27 | 25.86 | 17.04M |
| 2025-12-08 | 25.93 | 26.01 | ↑$0.08 (0.31%) | 25.55 | 26.15 | 15.75M |
| 2025-12-05 | 25.93 | 25.87 | ↓$0.06 (-0.23%) | 25.66 | 26.04 | 10.88M |
| 2025-12-04 | 26.00 | 25.82 | ↓$0.18 (-0.69%) | 25.60 | 26.07 | 15.66M |
| 2025-12-03 | 25.83 | 26.04 | ↑$0.21 (0.81%) | 25.53 | 26.15 | 20.04M |
| 2025-12-02 | 26.12 | 25.84 | ↓$0.28 (-1.07%) | 25.41 | 26.15 | 17.92M |
| 2025-12-01 | 25.64 | 25.93 | ↑$0.29 (1.13%) | 25.41 | 25.98 | 17.33M |
| 2025-11-28 | 25.67 | 25.78 | ↑$0.11 (0.43%) | 25.51 | 26.01 | 12.26M |
| 2025-11-26 | 25.93 | 25.43 | ↓$0.50 (-1.93%) | 25.43 | 25.95 | 30.07M |
| 2025-11-25 | 24.69 | 25.72 | ↑$1.03 (4.17%) | 24.65 | 26.36 | 32.09M |
| 2025-11-24 | 26.73 | 24.76 | ↓$1.97 (-7.35%) | 24.60 | 26.86 | 42.96M |
| 2025-11-21 | 25.79 | 26.56 | ↑$0.77 (2.99%) | 25.58 | 26.82 | 18.02M |
| 2025-11-20 | 26.36 | 25.32 | ↓$1.04 (-3.95%) | 25.29 | 26.63 | 21.94M |
| 2025-11-19 | 26.10 | 26.08 | ↓$0.02 (-0.08%) | 25.85 | 26.39 | 12.73M |
| 2025-11-18 | 25.38 | 25.76 | ↑$0.38 (1.50%) | 25.30 | 26.01 | 17.92M |
| 2025-11-17 | 25.94 | 25.36 | ↓$0.58 (-2.24%) | 25.12 | 26.06 | 16.53M |
| 2025-11-14 | 25.72 | 26.02 | ↑$0.30 (1.17%) | 25.29 | 26.17 | 14.24M |
| 2025-11-13 | 27.11 | 26.14 | ↓$0.97 (-3.58%) | 25.97 | 27.41 | 18.12M |
| 2025-11-12 | 26.92 | 27.13 | ↑$0.21 (0.78%) | 26.88 | 27.82 | 17.41M |
| 2025-11-11 | 26.74 | 26.79 | ↑$0.05 (0.19%) | 26.69 | 27.19 | 16.09M |
| 2025-11-10 | 27.09 | 26.89 | ↓$0.20 (-0.74%) | 26.67 | 27.43 | 21.14M |
| 2025-11-07 | 26.13 | 26.73 | ↑$0.60 (2.30%) | 26.01 | 27.13 | 18.93M |
Create an account or log in to view more rows.
$CCL peak frustration
$CCL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CCL up we go
$CCL Who else bought the dip on Friday?
$CCL shaking weak hands that’s all
$CCL Shorts are calling in all the favors
$CCL BUY BUY BUY BUY
$CCL come on bulls we can do it
don’t let bears win
$CCL low volume
expect flat or negative close
$CCL LOL