Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Carnival Corporation Ltd. trades on NYSE under the ticker CCL. The company belongs to the Consumer cyclical sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks CCL has traded between 21.45 $ and 34.03 $. As of 09 October 2026 the price stood 38.95 % of the way from the 52-week low to the high.
Over one year CCL shares fell 8.89 %; over six months they fell 5.83 %. Volatility over 90 days is 44.17 %. Dividends are not included: this is price change only, as of 09 October 2026.
CCL trades at a price-to-earnings ratio of 11.6, below the sector median of 18.8. Price to sales is 1.3, above the sector median of 0.8. Price to book is 2.8, above the sector median of 2.0. Calculated from reports for the period ending 31 May 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 26.15 | 26.46 | 26.02 | 26.35 | 14M |
| 08 October 2026 | 25.61 | 26.23 | 25.51 | 26.13 | 24M |
| 07 October 2026 | 26.30 | 26.47 | 26.00 | 26.15 | 15M |
| 06 October 2026 | 25.94 | 26.71 |
Based on the last 12 months of reports, through 31 May 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Carnival is the world's largest cruise operator, still paying off the years its fleet stood idle.
A cruise is sold in advance, so the company receives money months before sailing — customer deposits are in effect interest-free funding. Onboard revenue matters as much as the ticket price: drinks, excursions, the casino and internet carry a higher mark-up than the voyage itself.
Ship occupancy usually exceeds one hundred per cent, because it is counted as two passengers per cabin while three and four often travel. The legacy of the idled fleet is heavy debt, and paying it down is the central story: each year of lower interest expense noticeably improves profit. Risks: fuel prices, outbreaks and leisure's sensitivity to a downturn. The company pays no dividend.
Address:3655 NW 87TH AVE PO BOX 1347, MIAMI, FL, 33178-2428, US
Carnival Corporation Ltd. reported revenue of 27.3B $ and net income of 3.1B $ over the last four quarters. Net margin is 11.24 %. Revenue changed by +5.15 % year over year. Earnings per share are 2.22 $. Market capitalisation is 35.7B $.
CCL has a return on equity of 23.67 %, above the sector median of 6.51 %. Return on assets is 5.88 %, above the sector median of 1.81 %. Operating margin is 16.35 %, above the sector median of 2.98 %.
| 85M |
| GLNGGolar LNG Limited | 47.97 | −0.93 % | 70M |
| MATXMatson, Inc. | 225.67 | −0.93 % | 67M |
| KEXKirby Corporation | 136.25 | −1.35 % | 61M |
| TDWTidewater Inc. | 84.97 | +0.32 % | 52M |
| 25.82 |
| 26.58 |
| 24M |
| 05 October 2026 | 25.89 | 25.94 | 25.34 | 25.56 | 22M |
| 02 October 2026 | 25.59 | 25.90 | 25.22 | 25.76 | 27M |
| 01 October 2026 | 24.66 | 25.17 | 24.52 | 25.07 | 26M |
| 30 September 2026 | 25.39 | 25.48 | 24.54 | 24.54 | 36M |
| 29 September 2026 | 24.39 | 25.29 | 24.00 | 25.11 | 75M |
| 28 September 2026 | 21.85 | 22.66 | 21.85 | 22.14 | 31M |
| 25 September 2026 | 21.96 | 22.67 | 21.69 | 22.25 | 22M |
| 24 September 2026 | 21.51 | 22.16 | 21.45 | 21.79 | 29M |
| 23 September 2026 | 22.08 | 22.16 | 21.52 | 21.80 | 29M |
| 22 September 2026 | 23.19 | 23.35 | 22.13 | 22.28 | 41M |
| 21 September 2026 | 22.34 | 22.45 | 22.04 | 22.31 | 18M |
| 18 September 2026 | 22.14 | 22.21 | 21.81 | 21.84 | 27M |
| 17 September 2026 | 22.70 | 22.95 | 22.15 | 22.17 | 18M |
| 16 September 2026 | 22.40 | 22.69 | 21.99 | 22.35 | 25M |
| 15 September 2026 | 22.82 | 22.82 | 21.93 | 22.11 | 20M |
| 14 September 2026 | 22.32 | 22.81 | 22.11 | 22.56 | 18M |