Carnival Corp Ltd. (CCL) stock
CCLNYSEWater TransportationFiscal year ends November 30
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 29, 2026Score 12/304% below fair value
$28.83−0.01 (-0.03%)
Close on Oct 30, 2026Market cap $38.77BP/E 12.6Yield –
Price history
Carnival share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.83
-0.03% on the day
52-week range
$21.45 – $34.03
-15.3% from the high
Change over 52 weeks
+1.8%
From $28.33 on Oct 30, 2025
Average volume
20.79M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.59 | $28.98 | $28.26 | $28.83 | -0.03% | 20,815,700 |
| Oct 29, 2026 | $28.90 | $29.14 | $28.64 | $28.84 | +2.78% | 24,149,600 |
| Oct 28, 2026 | $27.70 | $28.12 | $27.68 | $28.06 | +1.15% | 15,549,720 |
| Oct 27, 2026 | $27.50 | $28.08 | $27.12 | $27.74 | +3.28% | 22,196,000 |
| Oct 26, 2026 | $26.30 | $27.14 | $26.17 | $26.86 | +2.87% | 24,734,480 |
| Oct 23, 2026 | $26.50 | $26.50 | $25.86 | $26.11 | -3.58% | 17,349,510 |
| Oct 22, 2026 | $26.83 | $27.65 | $26.76 | $27.08 | -0.81% | 17,914,240 |
| Oct 21, 2026 | $27.15 | $27.69 | $26.84 | $27.30 | +0.89% | 17,375,730 |
| Oct 20, 2026 | $26.28 | $27.80 | $26.05 | $27.06 | +2.31% | 21,910,560 |
| Oct 19, 2026 | $25.97 | $26.55 | $25.76 | $26.45 | +2.12% | 18,553,990 |
| Oct 16, 2026 | $26.79 | $26.94 | $25.78 | $25.90 | -2.12% | 22,613,380 |
| Oct 15, 2026 | $26.07 | $26.69 | $25.82 | $26.46 | +1.89% | 18,579,270 |
| Oct 14, 2026 | $26.47 | $26.53 | $25.76 | $25.97 | -2.84% | 17,419,560 |
| Oct 13, 2026 | $26.75 | $26.85 | $26.44 | $26.73 | +0.94% | 15,034,380 |
| Oct 12, 2026 | $26.07 | $26.86 | $25.87 | $26.48 | +0.49% | 12,735,630 |
| Oct 9, 2026 | $26.15 | $26.46 | $26.02 | $26.35 | +0.84% | 14,441,980 |
| Oct 8, 2026 | $25.61 | $26.23 | $25.51 | $26.13 | -0.08% | 23,689,240 |
| Oct 7, 2026 | $26.30 | $26.47 | $26.00 | $26.15 | -1.62% | 14,811,350 |
| Oct 6, 2026 | $25.94 | $26.71 | $25.82 | $26.58 | +3.99% | 23,972,460 |
| Oct 5, 2026 | $25.89 | $25.94 | $25.34 | $25.56 | -0.78% | 22,061,700 |
| Oct 2, 2026 | $25.59 | $25.90 | $25.22 | $25.76 | +2.75% | 27,462,880 |
| Oct 1, 2026 | $24.66 | $25.17 | $24.52 | $25.07 | +2.16% | 26,483,190 |
| Sep 30, 2026 | $25.39 | $25.48 | $24.54 | $24.54 | -2.27% | 36,023,660 |
| Sep 29, 2026 | $24.39 | $25.29 | $24.00 | $25.11 | +13.41% | 75,495,840 |
| Sep 28, 2026 | $21.85 | $22.66 | $21.85 | $22.14 | -0.49% | 31,394,750 |
| Sep 25, 2026 | $21.96 | $22.67 | $21.69 | $22.25 | +2.11% | 22,098,930 |
| Sep 24, 2026 | $21.51 | $22.16 | $21.45 | $21.79 | -0.05% | 28,503,290 |
| Sep 23, 2026 | $22.08 | $22.16 | $21.52 | $21.80 | -2.15% | 28,796,010 |
| Sep 22, 2026 | $23.19 | $23.35 | $22.13 | $22.28 | -0.13% | 40,626,430 |
| Sep 21, 2026 | $22.34 | $22.45 | $22.04 | $22.31 | +2.15% | 18,274,470 |
| Sep 18, 2026 | $22.14 | $22.21 | $21.81 | $21.84 | -1.49% | 27,272,340 |
| Sep 17, 2026 | $22.70 | $22.95 | $22.15 | $22.17 | -0.81% | 18,279,420 |
| Sep 16, 2026 | $22.40 | $22.69 | $21.99 | $22.35 | +1.09% | 25,253,240 |
| Sep 15, 2026 | $22.82 | $22.82 | $21.93 | $22.11 | -1.99% | 19,612,680 |
| Sep 14, 2026 | $22.32 | $22.81 | $22.11 | $22.56 | -0.84% | 17,677,650 |
| Sep 11, 2026 | $23.06 | $23.17 | $22.73 | $22.75 | +1.25% | 16,382,640 |
| Sep 10, 2026 | $22.40 | $22.80 | $22.28 | $22.47 | -1.01% | 20,342,660 |
| Sep 9, 2026 | $22.94 | $23.02 | $22.70 | $22.70 | -2.16% | 19,365,790 |
| Sep 8, 2026 | $23.27 | $23.68 | $23.15 | $23.20 | -1.32% | 18,954,190 |
| Sep 4, 2026 | $23.45 | $23.64 | $23.29 | $23.51 | +0.13% | 16,200,190 |
| Sep 3, 2026 | $23.85 | $23.95 | $23.26 | $23.48 | -1.10% | 19,918,900 |
| Sep 2, 2026 | $23.62 | $23.92 | $23.35 | $23.74 | +2.20% | 22,804,110 |
| Sep 1, 2026 | $23.60 | $23.97 | $23.08 | $23.23 | -2.76% | 25,367,190 |
| Aug 31, 2026 | $24.50 | $24.56 | $23.89 | $23.89 | -3.51% | 31,285,980 |
| Aug 28, 2026 | $25.20 | $25.48 | $24.69 | $24.76 | -0.76% | 19,187,980 |
| Aug 27, 2026 | $25.40 | $25.60 | $24.91 | $24.95 | -2.50% | 15,695,910 |
| Aug 26, 2026 | $26.21 | $26.46 | $25.54 | $25.59 | -2.10% | 16,190,600 |
| Aug 25, 2026 | $26.20 | $26.29 | $25.71 | $26.14 | +1.67% | 19,139,410 |
| Aug 24, 2026 | $26.04 | $26.42 | $25.55 | $25.71 | -0.08% | 20,293,550 |
| Aug 21, 2026 | $25.64 | $25.87 | $25.46 | $25.73 | +1.42% | 17,040,780 |
| Aug 20, 2026 | $26.20 | $26.28 | $25.19 | $25.37 | -4.95% | 26,822,550 |
| Aug 19, 2026 | $27.58 | $27.61 | $26.63 | $26.69 | -2.13% | 16,238,360 |
| Aug 18, 2026 | $27.40 | $27.66 | $27.22 | $27.27 | -1.66% | 11,002,140 |
| Aug 17, 2026 | $27.98 | $28.10 | $27.55 | $27.73 | -1.39% | 13,671,990 |
| Aug 14, 2026 | $28.40 | $28.79 | $28.10 | $28.12 | -1.06% | 15,049,750 |
| Aug 13, 2026 | $28.17 | $28.60 | $27.95 | $28.42 | +2.71% | 13,679,910 |
| Aug 12, 2026 | $27.92 | $28.11 | $27.48 | $27.67 | -0.22% | 10,926,680 |
| Aug 11, 2026 | $27.99 | $28.43 | $27.55 | $27.73 | -0.07% | 13,927,080 |
| Aug 10, 2026 | $28.30 | $28.49 | $27.70 | $27.75 | -4.28% | 24,288,000 |
| Aug 7, 2026 | $29.27 | $29.27 | $28.32 | $28.99 | +0.69% | 13,379,980 |
| Aug 6, 2026 | $29.40 | $29.56 | $28.77 | $28.79 | -2.97% | 13,941,180 |
| Aug 5, 2026 | $29.76 | $30.22 | $29.63 | $29.67 | +0.27% | 17,042,350 |
| Aug 4, 2026 | $29.32 | $29.91 | $29.29 | $29.59 | +2.96% | 22,467,230 |
| Aug 3, 2026 | $28.47 | $29.09 | $28.23 | $28.74 | +3.34% | 16,774,200 |
| Jul 31, 2026 | $27.90 | $27.99 | $27.28 | $27.81 | +0.14% | 17,275,090 |
| Jul 30, 2026 | $27.67 | $27.94 | $27.16 | $27.77 | -0.14% | 23,658,320 |
| Jul 29, 2026 | $27.48 | $28.39 | $27.33 | $27.81 | -1.49% | 20,271,350 |
| Jul 28, 2026 | $27.09 | $28.32 | $26.91 | $28.23 | +4.09% | 27,080,980 |
| Jul 27, 2026 | $27.20 | $27.49 | $26.67 | $27.12 | +3.00% | 21,121,030 |
| Jul 24, 2026 | $25.65 | $27.02 | $25.58 | $26.33 | +4.19% | 23,020,510 |
| Jul 23, 2026 | $25.27 | $25.74 | $25.10 | $25.27 | -3.18% | 24,933,020 |
| Jul 22, 2026 | $25.98 | $26.49 | $25.74 | $26.10 | -0.23% | 15,859,790 |
| Jul 21, 2026 | $26.10 | $26.33 | $25.82 | $26.16 | +0.46% | 16,029,500 |
| Jul 20, 2026 | $26.61 | $26.77 | $25.82 | $26.04 | -1.40% | 17,759,080 |
| Jul 17, 2026 | $26.01 | $26.66 | $25.86 | $26.41 | -1.68% | 16,843,690 |
| Jul 16, 2026 | $26.49 | $26.86 | $26.26 | $26.86 | +1.02% | 13,947,450 |
| Jul 15, 2026 | $26.63 | $27.23 | $26.38 | $26.59 | +0.34% | 19,347,410 |
| Jul 14, 2026 | $26.50 | $26.92 | $26.26 | $26.50 | -0.41% | 14,215,570 |
| Jul 13, 2026 | $26.51 | $27.30 | $26.34 | $26.61 | -0.82% | 16,290,000 |
| Jul 10, 2026 | $26.87 | $27.18 | $26.40 | $26.83 | +0.41% | 12,441,520 |
| Jul 9, 2026 | $25.97 | $27.04 | $25.81 | $26.72 | +4.21% | 16,732,520 |
| Jul 8, 2026 | $26.10 | $26.11 | $25.27 | $25.64 | -3.90% | 27,594,130 |
| Jul 7, 2026 | $27.34 | $27.57 | $26.46 | $26.68 | -3.02% | 18,242,450 |
| Jul 6, 2026 | $28.00 | $28.26 | $27.39 | $27.51 | -1.43% | 15,018,420 |
| Jul 2, 2026 | $28.91 | $29.15 | $27.46 | $27.91 | -2.14% | 19,204,730 |
| Jul 1, 2026 | $28.60 | $29.43 | $28.48 | $28.52 | -0.18% | 18,553,930 |
| Jun 30, 2026 | $28.94 | $29.12 | $28.26 | $28.57 | -2.12% | 17,824,890 |
| Jun 29, 2026 | $29.19 | $29.64 | $29.03 | $29.19 | +0.41% | 19,283,530 |
| Jun 26, 2026 | $28.20 | $29.13 | $28.13 | $29.07 | +2.14% | 32,186,440 |
| Jun 25, 2026 | $29.31 | $29.89 | $28.13 | $28.46 | -1.56% | 29,398,710 |
| Jun 24, 2026 | $29.31 | $30.00 | $28.79 | $28.91 | +0.66% | 31,566,160 |
| Jun 23, 2026 | $27.40 | $28.89 | $27.00 | $28.72 | -4.87% | 40,341,610 |
| Jun 22, 2026 | $30.76 | $30.99 | $29.87 | $30.19 | -2.20% | 31,566,330 |
| Jun 18, 2026 | $31.18 | $31.30 | $30.68 | $30.87 | +3.21% | 31,480,640 |
| Jun 17, 2026 | $31.09 | $31.60 | $29.86 | $29.91 | -3.20% | 24,845,430 |
| Jun 16, 2026 | $30.51 | $31.05 | $30.22 | $30.90 | +2.59% | 24,486,200 |
| Jun 15, 2026 | $30.41 | $31.15 | $29.99 | $30.12 | +3.22% | 37,900,560 |
| Jun 12, 2026 | $28.74 | $29.20 | $27.93 | $29.18 | +3.77% | 29,553,310 |
| Jun 11, 2026 | $25.67 | $28.17 | $25.65 | $28.12 | +8.20% | 30,013,290 |
| Jun 10, 2026 | $27.30 | $27.45 | $25.77 | $25.99 | -6.27% | 24,295,100 |
| Jun 9, 2026 | $27.53 | $28.21 | $26.80 | $27.73 | +2.67% | 30,367,970 |
| Jun 8, 2026 | $27.18 | $27.39 | $26.94 | $27.01 | -1.46% | 15,923,990 |
| Jun 5, 2026 | $27.64 | $28.09 | $27.02 | $27.41 | -1.58% | 15,915,130 |
| Jun 4, 2026 | $27.64 | $27.95 | $27.12 | $27.85 | +2.50% | 17,917,520 |
| Jun 3, 2026 | $27.25 | $27.81 | $27.01 | $27.17 | -1.70% | 18,208,920 |
| Jun 2, 2026 | $27.40 | $27.66 | $27.10 | $27.64 | +0.47% | 18,117,240 |
| Jun 1, 2026 | $27.51 | $28.09 | $27.02 | $27.51 | -1.96% | 23,438,140 |
| May 29, 2026 | $28.08 | $28.40 | $27.76 | $28.06 | +0.43% | 36,971,110 |
| May 28, 2026 | $27.34 | $28.28 | $27.24 | $27.94 | -0.14% | 20,159,110 |
| May 27, 2026 | $27.48 | $28.29 | $27.36 | $27.98 | +4.75% | 32,843,580 |
| May 26, 2026 | $26.82 | $27.09 | $26.50 | $26.71 | +2.81% | 24,977,730 |
| May 22, 2026 | $26.30 | $26.50 | $25.82 | $25.98 | -0.76% | 17,161,640 |
| May 21, 2026 | $25.44 | $26.49 | $24.91 | $26.18 | +0.58% | 34,181,790 |
| May 20, 2026 | $24.00 | $26.34 | $23.45 | $26.03 | +8.96% | 49,192,640 |
| May 19, 2026 | $24.65 | $24.71 | $23.67 | $23.89 | -4.09% | 29,209,240 |
| May 18, 2026 | $24.88 | $25.33 | $24.65 | $24.91 | +1.10% | 27,417,400 |
| May 15, 2026 | $24.87 | $25.14 | $24.58 | $24.64 | -2.22% | 22,806,380 |
| May 14, 2026 | $25.75 | $26.04 | $25.19 | $25.20 | +0.68% | 22,758,000 |
| May 13, 2026 | $24.73 | $25.20 | $24.41 | $25.03 | +0.72% | 23,074,140 |
| May 12, 2026 | $25.39 | $25.46 | $24.74 | $24.85 | -2.32% | 30,772,000 |
| May 11, 2026 | $25.86 | $26.01 | $24.99 | $25.44 | -3.56% | 37,239,600 |
| May 8, 2026 | $27.20 | $27.29 | $26.25 | $26.38 | -2.30% | 29,526,400 |
| May 7, 2026 | $27.62 | $28.05 | $26.75 | $27.00 | -1.89% | 26,335,110 |
| May 6, 2026 | $27.30 | $27.62 | $26.79 | $27.52 | +6.79% | 50,805,340 |
| May 5, 2026 | $25.74 | $26.29 | $25.67 | $25.77 | +0.39% | 80,404,400 |
| May 4, 2026 | $26.12 | $26.77 | $25.25 | $25.67 | -3.71% | 31,850,860 |
| May 1, 2026 | $26.63 | $27.31 | $26.08 | $26.66 | +0.57% | 21,981,180 |
| Apr 30, 2026 | $26.49 | $27.37 | $26.18 | $26.51 | +3.64% | 28,026,870 |
| Apr 29, 2026 | $26.01 | $26.02 | $25.34 | $25.58 | -2.74% | 26,210,390 |
| Apr 28, 2026 | $26.24 | $26.62 | $26.12 | $26.30 | -1.76% | 15,692,240 |
| Apr 27, 2026 | $26.73 | $27.05 | $26.45 | $26.77 | -1.47% | 18,879,770 |
| Apr 24, 2026 | $26.75 | $27.30 | $26.53 | $27.17 | +1.95% | 17,360,530 |
| Apr 23, 2026 | $26.79 | $27.33 | $26.18 | $26.65 | -1.08% | 21,056,950 |
| Apr 22, 2026 | $27.42 | $27.70 | $26.71 | $26.94 | -1.54% | 17,360,180 |
| Apr 21, 2026 | $28.93 | $28.96 | $27.21 | $27.36 | -5.69% | 29,166,040 |
| Apr 20, 2026 | $28.76 | $29.06 | $28.50 | $29.01 | -0.72% | 19,133,310 |
| Apr 17, 2026 | $29.06 | $30.16 | $28.95 | $29.22 | +6.99% | 37,524,030 |
| Apr 16, 2026 | $28.90 | $29.13 | $27.16 | $27.31 | -5.24% | 32,073,630 |
| Apr 15, 2026 | $28.74 | $29.13 | $28.27 | $28.82 | +0.45% | 20,614,950 |
| Apr 14, 2026 | $28.25 | $28.93 | $28.04 | $28.69 | +3.39% | 20,048,720 |
| Apr 13, 2026 | $27.10 | $27.80 | $26.83 | $27.75 | -0.82% | 20,060,130 |
| Apr 10, 2026 | $28.32 | $28.51 | $27.44 | $27.98 | +0.47% | 19,468,080 |
| Apr 9, 2026 | $27.82 | $28.12 | $26.90 | $27.85 | -0.64% | 25,712,550 |
| Apr 8, 2026 | $28.28 | $28.99 | $27.60 | $28.03 | +11.23% | 52,285,400 |
| Apr 7, 2026 | $25.46 | $25.48 | $24.74 | $25.20 | -2.96% | 25,395,340 |
| Apr 6, 2026 | $25.70 | $25.98 | $25.28 | $25.97 | +1.29% | 16,505,100 |
| Apr 2, 2026 | $25.34 | $26.06 | $24.94 | $25.64 | -3.54% | 26,943,800 |
| Apr 1, 2026 | $26.49 | $26.74 | $26.03 | $26.58 | +2.70% | 27,439,520 |
| Mar 31, 2026 | $24.74 | $25.93 | $24.50 | $25.88 | +8.01% | 41,039,130 |
| Mar 30, 2026 | $24.39 | $24.84 | $23.79 | $23.96 | -0.95% | 26,741,370 |
| Mar 27, 2026 | $24.57 | $25.46 | $23.66 | $24.19 | -4.31% | 43,089,940 |
| Mar 26, 2026 | $25.39 | $25.88 | $25.16 | $25.28 | -1.75% | 22,463,450 |
| Mar 25, 2026 | $26.22 | $26.39 | $25.52 | $25.73 | +1.02% | 24,568,970 |
| Mar 24, 2026 | $24.76 | $25.69 | $24.71 | $25.47 | +0.08% | 24,791,270 |
| Mar 23, 2026 | $25.65 | $26.22 | $25.37 | $25.45 | +5.51% | 34,796,920 |
| Mar 20, 2026 | $24.57 | $24.76 | $23.91 | $24.12 | -3.29% | 48,721,660 |
| Mar 19, 2026 | $24.02 | $25.04 | $23.96 | $24.94 | +3.23% | 30,118,750 |
| Mar 18, 2026 | $24.74 | $25.04 | $24.16 | $24.16 | -3.71% | 26,305,630 |
| Mar 17, 2026 | $25.29 | $25.41 | $24.91 | $25.09 | +1.50% | 21,006,550 |
| Mar 16, 2026 | $24.43 | $25.09 | $24.41 | $24.72 | +3.04% | 24,107,720 |
| Mar 13, 2026 | $24.09 | $24.83 | $23.78 | $23.99 | +0.29% | 23,093,250 |
| Mar 12, 2026 | $25.09 | $25.24 | $23.87 | $23.92 | -7.89% | 38,826,480 |
| Mar 11, 2026 | $26.01 | $26.55 | $25.51 | $25.97 | -0.92% | 23,368,320 |
| Mar 10, 2026 | $25.90 | $26.96 | $25.28 | $26.21 | -0.68% | 35,613,580 |
| Mar 9, 2026 | $24.47 | $26.39 | $23.47 | $26.39 | +2.33% | 56,154,040 |
| Mar 6, 2026 | $25.84 | $25.97 | $25.44 | $25.79 | -5.04% | 36,027,960 |
| Mar 5, 2026 | $27.71 | $28.41 | $26.71 | $27.16 | -3.03% | 34,668,290 |
| Mar 4, 2026 | $28.60 | $28.95 | $27.88 | $28.01 | -1.82% | 21,974,020 |
| Mar 3, 2026 | $27.68 | $28.83 | $27.11 | $28.53 | -2.09% | 30,039,650 |
| Mar 2, 2026 | $28.85 | $29.75 | $27.90 | $29.14 | -7.64% | 38,114,550 |
| Feb 27, 2026 | $31.38 | $31.96 | $31.22 | $31.55 | -3.52% | 19,943,510 |
| Feb 26, 2026 | $32.20 | $32.99 | $32.02 | $32.70 | +3.15% | 15,711,500 |
| Feb 25, 2026 | $31.78 | $31.94 | $31.19 | $31.70 | +0.28% | 13,818,930 |
| Feb 24, 2026 | $30.32 | $31.64 | $30.08 | $31.61 | +3.91% | 15,667,800 |
| Feb 23, 2026 | $31.92 | $32.37 | $29.96 | $30.42 | -4.91% | 24,145,890 |
| Feb 20, 2026 | $31.55 | $32.36 | $31.40 | $31.99 | +1.39% | 18,134,870 |
| Feb 19, 2026 | $32.20 | $32.69 | $31.47 | $31.55 | -3.04% | 23,590,670 |
| Feb 18, 2026 | $32.16 | $33.17 | $31.84 | $32.54 | -0.43% | 17,421,150 |
| Feb 17, 2026 | $32.60 | $33.21 | $32.13 | $32.68 | +2.86% | 21,158,220 |
| Feb 13, 2026 | $32.26 | $32.38 | $31.36 | $31.77 | -2.55% | 18,274,780 |
| Feb 12, 2026 | $33.33 | $33.75 | $32.11 | $32.60 | -1.48% | 21,246,430 |
| Feb 11, 2026 | $33.28 | $33.56 | $32.54 | $33.09 | -0.78% | 18,968,650 |
| Feb 10, 2026 | $32.55 | $33.65 | $32.50 | $33.35 | +1.65% | 21,443,370 |
| Feb 9, 2026 | $33.47 | $33.62 | $32.78 | $32.81 | -3.47% | 18,347,650 |
| Feb 6, 2026 | $31.81 | $34.03 | $31.73 | $33.99 | +8.08% | 27,375,420 |
| Feb 5, 2026 | $31.84 | $32.61 | $31.25 | $31.45 | -1.99% | 17,165,690 |
| Feb 4, 2026 | $32.43 | $32.43 | $31.14 | $32.09 | +0.47% | 23,859,970 |
| Feb 3, 2026 | $31.93 | $33.15 | $31.64 | $31.94 | -1.57% | 29,019,690 |
| Feb 2, 2026 | $30.18 | $32.69 | $30.12 | $32.45 | +8.09% | 30,352,470 |
| Jan 30, 2026 | $31.00 | $31.00 | $29.58 | $30.02 | -3.63% | 22,778,760 |
| Jan 29, 2026 | $29.29 | $31.44 | $29.23 | $31.15 | +8.46% | 40,745,530 |
| Jan 28, 2026 | $28.75 | $29.31 | $28.62 | $28.72 | +0.10% | 19,948,870 |
| Jan 27, 2026 | $28.67 | $28.72 | $28.34 | $28.69 | +0.07% | 10,045,400 |
| Jan 26, 2026 | $28.41 | $28.89 | $28.32 | $28.67 | +0.42% | 15,455,250 |
| Jan 23, 2026 | $28.35 | $28.87 | $28.19 | $28.55 | +0.21% | 18,889,890 |
| Jan 22, 2026 | $28.87 | $28.97 | $28.41 | $28.49 | +0.85% | 16,454,780 |
| Jan 21, 2026 | $28.33 | $28.53 | $28.03 | $28.25 | +0.82% | 15,394,090 |
| Jan 20, 2026 | $27.94 | $28.69 | $27.76 | $28.02 | -3.11% | 20,008,660 |
| Jan 16, 2026 | $29.44 | $29.49 | $28.80 | $28.92 | -1.77% | 16,310,450 |
| Jan 15, 2026 | $30.46 | $30.56 | $29.37 | $29.44 | -2.45% | 19,752,050 |
| Jan 14, 2026 | $30.74 | $30.76 | $29.59 | $30.18 | -2.61% | 23,791,610 |
| Jan 13, 2026 | $31.29 | $31.53 | $30.31 | $30.99 | -1.96% | 19,716,390 |
| Jan 12, 2026 | $31.90 | $32.00 | $31.40 | $31.61 | -1.62% | 14,816,090 |
| Jan 9, 2026 | $31.77 | $32.18 | $31.35 | $32.13 | +1.39% | 14,978,570 |
| Jan 8, 2026 | $32.09 | $32.47 | $31.49 | $31.69 | -1.31% | 20,601,600 |
| Jan 7, 2026 | $31.48 | $32.19 | $31.48 | $32.11 | -0.59% | 18,236,320 |
| Jan 6, 2026 | $31.60 | $32.80 | $31.47 | $32.30 | +2.57% | 23,312,500 |
| Jan 5, 2026 | $30.51 | $31.79 | $30.41 | $31.49 | +1.84% | 21,182,330 |
| Jan 2, 2026 | $30.69 | $31.22 | $30.37 | $30.92 | +1.24% | 15,892,050 |
| Dec 31, 2025 | $30.82 | $30.90 | $30.53 | $30.54 | -0.91% | 8,289,858 |
| Dec 30, 2025 | $30.72 | $31.01 | $30.70 | $30.82 | +0.33% | 9,327,592 |
| Dec 29, 2025 | $30.44 | $30.72 | $30.27 | $30.72 | +0.07% | 14,914,700 |
| Dec 26, 2025 | $31.25 | $31.45 | $30.61 | $30.70 | -1.76% | 10,286,950 |
| Dec 24, 2025 | $31.48 | $31.62 | $31.12 | $31.25 | -1.30% | 7,559,243 |
| Dec 23, 2025 | $32.52 | $32.89 | $31.32 | $31.66 | -1.68% | 24,490,110 |
| Dec 22, 2025 | $31.25 | $32.36 | $31.02 | $32.20 | +3.47% | 29,981,710 |
| Dec 19, 2025 | $28.55 | $31.49 | $27.96 | $31.12 | +9.81% | 84,280,950 |
| Dec 18, 2025 | $28.39 | $28.51 | $27.98 | $28.34 | +1.11% | 22,533,820 |
| Dec 17, 2025 | $28.26 | $28.90 | $28.01 | $28.03 | -0.60% | 18,753,730 |
| Dec 16, 2025 | $28.67 | $29.04 | $28.17 | $28.20 | -1.40% | 22,716,650 |
| Dec 15, 2025 | $28.11 | $28.81 | $27.92 | $28.60 | +3.55% | 21,363,740 |
| Dec 12, 2025 | $28.06 | $28.16 | $27.61 | $27.62 | -0.79% | 16,421,270 |
| Dec 11, 2025 | $26.37 | $28.09 | $26.37 | $27.84 | +5.94% | 24,096,720 |
| Dec 10, 2025 | $25.79 | $26.56 | $25.55 | $26.28 | +3.02% | 17,622,050 |
| Dec 9, 2025 | $25.68 | $25.86 | $25.27 | $25.51 | -1.92% | 17,038,470 |
| Dec 8, 2025 | $25.93 | $26.15 | $25.55 | $26.01 | +0.54% | 15,756,310 |
| Dec 5, 2025 | $25.93 | $26.04 | $25.66 | $25.87 | +0.19% | 10,879,910 |
| Dec 4, 2025 | $26.00 | $26.07 | $25.60 | $25.82 | -0.84% | 15,680,480 |
| Dec 3, 2025 | $25.83 | $26.15 | $25.53 | $26.04 | +0.77% | 20,048,830 |
| Dec 2, 2025 | $26.12 | $26.15 | $25.41 | $25.84 | -0.35% | 17,932,890 |
| Dec 1, 2025 | $25.64 | $25.98 | $25.41 | $25.93 | +0.58% | 17,335,320 |
| Nov 28, 2025 | $25.67 | $26.01 | $25.51 | $25.78 | +1.38% | 12,260,680 |
| Nov 26, 2025 | $25.93 | $25.95 | $25.43 | $25.43 | -1.13% | 30,084,180 |
| Nov 25, 2025 | $24.69 | $26.36 | $24.65 | $25.72 | +3.88% | 32,096,750 |
| Nov 24, 2025 | $26.73 | $26.86 | $24.60 | $24.76 | -6.78% | 42,975,780 |
| Nov 21, 2025 | $25.79 | $26.82 | $25.58 | $26.56 | +4.90% | 18,027,590 |
| Nov 20, 2025 | $26.36 | $26.63 | $25.29 | $25.32 | -2.91% | 21,939,920 |
| Nov 19, 2025 | $26.10 | $26.39 | $25.85 | $26.08 | +1.24% | 12,727,100 |
| Nov 18, 2025 | $25.38 | $26.01 | $25.30 | $25.76 | +1.58% | 17,925,260 |
| Nov 17, 2025 | $25.94 | $26.06 | $25.12 | $25.36 | -2.54% | 16,529,960 |
| Nov 14, 2025 | $25.72 | $26.17 | $25.29 | $26.02 | -0.46% | 14,243,730 |
| Nov 13, 2025 | $27.11 | $27.41 | $25.97 | $26.14 | -3.65% | 18,128,510 |
| Nov 12, 2025 | $26.92 | $27.82 | $26.88 | $27.13 | +1.27% | 17,427,290 |
| Nov 11, 2025 | $26.74 | $27.19 | $26.69 | $26.79 | -0.37% | 16,090,300 |
| Nov 10, 2025 | $27.09 | $27.43 | $26.67 | $26.89 | +0.60% | 21,167,220 |
| Nov 7, 2025 | $26.13 | $27.13 | $26.01 | $26.73 | +1.37% | 18,927,730 |
| Nov 6, 2025 | $26.68 | $27.03 | $26.29 | $26.37 | -1.97% | 16,602,420 |
| Nov 5, 2025 | $26.53 | $27.28 | $26.51 | $26.90 | +3.03% | 21,405,880 |
| Nov 4, 2025 | $27.00 | $27.31 | $25.91 | $26.11 | -9.06% | 39,918,950 |
| Nov 3, 2025 | $28.81 | $28.96 | $28.13 | $28.71 | -0.42% | 21,219,850 |
| Oct 31, 2025 | $28.25 | $28.98 | $28.02 | $28.83 | +1.76% | 44,832,650 |
| Oct 30, 2025 | $27.62 | $28.93 | $27.55 | $28.33 | +1.65% | 23,362,450 |
| Oct 29, 2025 | $27.80 | $28.41 | $27.66 | $27.87 | +0.04% | 32,133,820 |
| Oct 28, 2025 | $28.37 | $28.49 | $27.78 | $27.86 | -5.30% | 36,340,400 |
| Oct 27, 2025 | $29.70 | $29.89 | $29.05 | $29.42 | +0.07% | 19,687,490 |
| Oct 24, 2025 | $29.89 | $30.15 | $29.37 | $29.40 | -0.14% | 19,776,060 |
| Oct 23, 2025 | $29.76 | $30.10 | $29.25 | $29.44 | -1.87% | 19,081,420 |
| Oct 22, 2025 | $30.00 | $30.37 | $29.63 | $30.00 | +0.10% | 19,819,600 |
| Oct 21, 2025 | $28.99 | $30.02 | $28.81 | $29.97 | +3.85% | 19,411,360 |
| Oct 20, 2025 | $28.45 | $29.06 | $28.41 | $28.86 | – | 15,392,310 |
Seasonality
CCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.6% | -10.9% | -0.1% | 4.0% | 5.6% | -3.0% | 1.5% | -4.2% | 1.6% | 9.5% | 4.3% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.7% | 5.6% | -18.0% | 2.4% | 6.5% | 1.8% | -2.7% | -13.6% | 2.7% | 17.5% | ||
| 2025 | 11.0% | -13.5% | -18.4% | -6.1% | 26.6% | 21.1% | 5.9% | 7.1% | -9.3% | -0.3% | -10.6% | 18.5% |
| 2024 | -10.6% | -4.3% | 3.0% | -9.3% | 1.8% | 24.1% | -11.0% | -1.0% | 12.0% | 19.0% | 15.6% | -2.0% |
| 2023 | 34.2% | -1.8% | -4.4% | -9.3% | 21.9% | 67.7% | 0.1% | -16.0% | -13.3% | -16.5% | 31.4% | 23.1% |
| 2022 | -1.5% | 2.6% | -0.5% | -14.4% | -19.8% | -37.7% | 4.7% | 4.4% | -25.7% | 28.9% | 9.6% | -18.8% |
| 2021 | -13.8% | 43.3% | -0.8% | 5.4% | 5.7% | -10.8% | -17.9% | 11.5% | 3.6% | -11.4% | -20.5% | 14.2% |
| 2020 | -14.4% | -22.2% | -60.6% | 20.7% | -1.0% | 4.3% | -15.5% | 18.7% | -7.9% | -9.7% | 45.7% | 8.4% |
| 2019 | 16.8% | 1.2% | -12.2% | 8.2% | -5.8% | -9.1% | 1.5% | -5.6% | -0.8% | -1.9% | 6.3% | 12.8% |
| 2018 | 7.9% | -6.0% | -2.0% | -3.8% | -0.5% | -8.0% | 3.4% | 4.6% | 3.7% | -12.1% | 8.5% | -18.2% |
| 2017 | 6.4% | 1.7% | 5.3% | 4.9% | 4.4% | 2.3% | 1.8% | 4.7% | -7.1% | 2.8% | -0.5% | 1.1% |