Carnival CorpNYSE:CCL
- LAST PRICE8.8200
- TODAY'S CHANGE (%)0.1700 (1.9653%)
- Bid / Lots8.7900/ 10
- Ask / Lots8.8100/ 13
- Open / Previous Close8.6100 / 8.6500
- Day Range
- 52 Week Range
- Volume51,625,837
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CCL |
|---|---|---|
| 09:32 ET | 750058 | 8.59 |
| 09:34 ET | 611896 | 8.68 |
| 09:36 ET | 365364 | 8.59 |
| 09:38 ET | 272654 | 8.7 |
| 09:39 ET | 400438 | 8.6413 |
| 09:41 ET | 564545 | 8.685 |
| 09:43 ET | 296432 | 8.725 |
| 09:45 ET | 407795 | 8.78 |
| 09:48 ET | 710606 | 8.895 |
| 09:50 ET | 441175 | 8.89 |
| 09:52 ET | 436058 | 8.8686 |
| 09:54 ET | 626129 | 8.895 |
| 09:56 ET | 290191 | 8.8954 |
| 09:57 ET | 474643 | 8.91 |
| 09:59 ET | 415827 | 8.8901 |
| 10:01 ET | 753265 | 8.91 |
| 10:03 ET | 388937 | 8.8039 |
| 10:06 ET | 251065 | 8.8388 |
| 10:08 ET | 349952 | 8.885 |
| 10:10 ET | 248432 | 8.875 |
| 10:12 ET | 1180744 | 8.88 |
| 10:14 ET | 300125 | 8.855 |
| 10:15 ET | 308207 | 8.865 |
| 10:17 ET | 232450 | 8.85 |
| 10:19 ET | 320666 | 8.93 |
| 10:21 ET | 370564 | 8.9 |
| 10:24 ET | 271632 | 8.94 |
| 10:26 ET | 313951 | 8.9 |
| 10:28 ET | 438532 | 8.82 |
| 10:30 ET | 421584 | 8.79 |
| 10:32 ET | 298240 | 8.7501 |
| 10:33 ET | 235379 | 8.7443 |
| 10:35 ET | 263921 | 8.72 |
| 10:37 ET | 272535 | 8.67 |
| 10:39 ET | 207057 | 8.6399 |
| 10:42 ET | 288626 | 8.635 |
| 10:44 ET | 412150 | 8.649 |
| 10:46 ET | 519127 | 8.688 |
| 10:48 ET | 357632 | 8.74 |
| 10:50 ET | 292265 | 8.725 |
| 10:51 ET | 186264 | 8.694 |
| 10:53 ET | 159521 | 8.7299 |
| 10:55 ET | 277834 | 8.7099 |
| 10:57 ET | 197379 | 8.755 |
| 11:00 ET | 184325 | 8.745 |
| 11:02 ET | 214746 | 8.755 |
| 11:04 ET | 149651 | 8.76 |
| 11:06 ET | 238361 | 8.78 |
| 11:08 ET | 583870 | 8.7976 |
| 11:09 ET | 310278 | 8.83 |
| 11:11 ET | 177825 | 8.8357 |
| 11:13 ET | 369428 | 8.85 |
| 11:15 ET | 172388 | 8.855 |
| 11:18 ET | 217553 | 8.885 |
| 11:20 ET | 417401 | 8.855 |
| 11:22 ET | 324653 | 8.855 |
| 11:24 ET | 222695 | 8.825 |
| 11:26 ET | 315588 | 8.775 |
| 11:27 ET | 263034 | 8.7701 |
| 11:29 ET | 175611 | 8.79 |
| 11:31 ET | 140661 | 8.805 |
| 11:33 ET | 288833 | 8.78 |
| 11:36 ET | 197334 | 8.775 |
| 11:38 ET | 357541 | 8.755 |
| 11:40 ET | 206973 | 8.745 |
| 11:42 ET | 236802 | 8.735 |
| 11:44 ET | 126683 | 8.7455 |
| 11:45 ET | 220685 | 8.715 |
| 11:47 ET | 121048 | 8.735 |
| 11:49 ET | 155278 | 8.69 |
| 11:51 ET | 415403 | 8.645 |
| 11:54 ET | 190332 | 8.631 |
| 11:56 ET | 173497 | 8.635 |
| 11:58 ET | 104289 | 8.635 |
| 12:00 ET | 178559 | 8.635 |
| 12:02 ET | 137034 | 8.645 |
| 12:03 ET | 106898 | 8.64 |
| 12:05 ET | 164840 | 8.63 |
| 12:07 ET | 287346 | 8.65 |
| 12:09 ET | 162864 | 8.66 |
| 12:12 ET | 167200 | 8.64 |
| 12:14 ET | 154692 | 8.65 |
| 12:16 ET | 121870 | 8.66 |
| 12:18 ET | 239459 | 8.6992 |
| 12:20 ET | 177983 | 8.685 |
| 12:21 ET | 209385 | 8.685 |
| 12:23 ET | 121947 | 8.6823 |
| 12:25 ET | 180405 | 8.685 |
| 12:27 ET | 316968 | 8.665 |
| 12:30 ET | 132507 | 8.68 |
| 12:32 ET | 119902 | 8.685 |
| 12:34 ET | 127632 | 8.665 |
| 12:36 ET | 132328 | 8.63 |
| 12:38 ET | 77711 | 8.62 |
| 12:39 ET | 257322 | 8.6252 |
| 12:41 ET | 81299 | 8.6288 |
| 12:43 ET | 220177 | 8.61 |
| 12:45 ET | 326541 | 8.585 |
| 12:48 ET | 124476 | 8.5905 |
| 12:50 ET | 390265 | 8.598 |
| 12:52 ET | 261663 | 8.635 |
| 12:54 ET | 132132 | 8.655 |
| 12:56 ET | 159506 | 8.655 |
| 12:57 ET | 220729 | 8.6232 |
| 12:59 ET | 164348 | 8.6007 |
| 01:01 ET | 86943 | 8.62 |
| 01:03 ET | 93519 | 8.6 |
| 01:06 ET | 92744 | 8.603 |
| 01:08 ET | 88036 | 8.585 |
| 01:10 ET | 93767 | 8.609 |
| 01:12 ET | 158620 | 8.6254 |
| 01:14 ET | 130698 | 8.6369 |
| 01:15 ET | 232580 | 8.6599 |
| 01:17 ET | 266529 | 8.6485 |
| 01:19 ET | 70522 | 8.675 |
| 01:21 ET | 100729 | 8.685 |
| 01:24 ET | 202285 | 8.685 |
| 01:26 ET | 94423 | 8.685 |
| 01:28 ET | 203394 | 8.7099 |
| 01:30 ET | 148055 | 8.73 |
| 01:32 ET | 122509 | 8.755 |
| 01:33 ET | 159269 | 8.7349 |
| 01:35 ET | 126701 | 8.7 |
| 01:37 ET | 110615 | 8.715 |
| 01:39 ET | 321578 | 8.745 |
| 01:42 ET | 101863 | 8.73 |
| 01:44 ET | 84819 | 8.725 |
| 01:46 ET | 153378 | 8.745 |
| 01:48 ET | 272880 | 8.7637 |
| 01:50 ET | 151663 | 8.78 |
| 01:51 ET | 59768 | 8.76 |
| 01:53 ET | 117427 | 8.775 |
| 01:55 ET | 184516 | 8.785 |
| 01:57 ET | 126868 | 8.785 |
| 02:00 ET | 155525 | 8.785 |
| 02:02 ET | 75453 | 8.79 |
| 02:04 ET | 134517 | 8.775 |
| 02:06 ET | 203700 | 8.765 |
| 02:08 ET | 98031 | 8.765 |
| 02:09 ET | 130208 | 8.77 |
| 02:11 ET | 233007 | 8.755 |
| 02:13 ET | 90344 | 8.765 |
| 02:15 ET | 172654 | 8.78 |
| 02:18 ET | 150663 | 8.795 |
| 02:20 ET | 155269 | 8.805 |
| 02:22 ET | 178227 | 8.815 |
| 02:24 ET | 233831 | 8.825 |
| 02:26 ET | 245353 | 8.845 |
| 02:27 ET | 122715 | 8.845 |
| 02:29 ET | 203807 | 8.82 |
| 02:31 ET | 187814 | 8.835 |
| 02:33 ET | 167205 | 8.845 |
| 02:36 ET | 71996 | 8.8499 |
| 02:38 ET | 131792 | 8.83 |
| 02:40 ET | 145221 | 8.8458 |
| 02:42 ET | 308906 | 8.82 |
| 02:44 ET | 146210 | 8.835 |
| 02:45 ET | 111122 | 8.835 |
| 02:47 ET | 280155 | 8.845 |
| 02:49 ET | 149551 | 8.85 |
| 02:51 ET | 121402 | 8.84 |
| 02:54 ET | 151964 | 8.835 |
| 02:56 ET | 189126 | 8.7901 |
| 02:58 ET | 155466 | 8.81 |
| 03:00 ET | 157439 | 8.815 |
| 03:02 ET | 220245 | 8.7812 |
| 03:03 ET | 203663 | 8.765 |
| 03:05 ET | 193548 | 8.765 |
| 03:07 ET | 123341 | 8.77 |
| 03:09 ET | 210320 | 8.795 |
| 03:12 ET | 147337 | 8.805 |
| 03:14 ET | 162587 | 8.8 |
| 03:16 ET | 145859 | 8.81 |
| 03:18 ET | 138499 | 8.8 |
| 03:20 ET | 130454 | 8.785 |
| 03:21 ET | 339644 | 8.765 |
| 03:23 ET | 141108 | 8.77 |
| 03:25 ET | 153265 | 8.76 |
| 03:27 ET | 187952 | 8.775 |
| 03:30 ET | 140594 | 8.77 |
| 03:32 ET | 329671 | 8.78 |
| 03:34 ET | 177969 | 8.78 |
| 03:36 ET | 260793 | 8.785 |
| 03:38 ET | 94149 | 8.785 |
| 03:39 ET | 218621 | 8.8 |
| 03:41 ET | 288753 | 8.795 |
| 03:43 ET | 332987 | 8.795 |
| 03:45 ET | 351539 | 8.795 |
| 03:48 ET | 433950 | 8.81 |
| 03:50 ET | 253692 | 8.835 |
| 03:52 ET | 542190 | 8.825 |
| 03:54 ET | 432079 | 8.805 |
| 03:56 ET | 555102 | 8.815 |
| 03:57 ET | 494764 | 8.805 |
| 03:59 ET | 1007971 | 8.82 |
Today
Yesterday
Holland America Line Sees a Surge in Demand for Alaska Cruising, from 3:06PM ET on Thursday Jun 30, 2022 by PR Newswire
3:06PM ET on Thursday Jun 30, 2022 by PR NewswireHolland America Line Sees a Surge in Demand for Alaska Cruising, from 3:06PM ET on Thursday Jun 30, 2022 by CNW Group
3:06PM ET on Thursday Jun 30, 2022 by CNW GroupCruise Line Stocks Trade Lower Thursday, Continuing Decline From Previous Session, from 1:53PM ET on Thursday Jun 30, 2022 by MT Newswires
1:53PM ET on Thursday Jun 30, 2022 by MT NewswiresThinking about buying stock in FuelCell Energy, Carnival Corp, Plug Power, Evofem Biosciences, or Revlon?, from 10:30AM ET on Thursday Jun 30, 2022 by PR Newswire
10:30AM ET on Thursday Jun 30, 2022 by PR Newswire
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Carnival Corp | 9.7B | -1.1x | --- |
Carnival PLC | 9.7B | -1.0x | --- |
Royal Caribbean Cruises Ltd | 8.9B | -1.7x | --- |
InterContinental Hotels Group PLC | 9.7B | 37.4x | -8.41% |
Gaming and Leisure Properties Inc | 11.4B | 21.3x | +7.81% |
Wyndham Hotels & Resorts Inc | 6.1B | 19.3x | +8.58% |
Company Information
Carnival Corporation is a leisure travel company. The Company operates in North America, Australia, Europe, and Asia. Its portfolio features Carnival Cruise Line, Princess Cruises, Holland America Line, Seabourn, P&O Cruises (Australia), Costa Cruises, AIDA Cruises, P&O Cruises (United Kingdom) and Cunard. Its segment includes North America and Australia (NAA), Europe and Asia (EA), Cruise Support and Tour and Other. Its NAA segment includes Carnival Cruise Line, Princess Cruises, Holland America Line, P&O Cruises (Australia) and Seabourn. Its EAA segment includes Costa Cruises (Costa), AIDA Cruises (AIDA), P&O Cruises (United Kingdom) and Cunard. Its Cruise Support segment includes its portfolio of port destinations and other services. Its Tour and Other segment represent the hotel and transportation operations of Holland America Princess Alaska Tours. The Company's geographic areas include United States, Canada, Continental Europe, Asia, Australia, New Zealand, and United Kingdom.
Contact Information
- Headquarters
- 3655 North West 87th Avenue, PO Box 1347MIAMI, FL, United States 33178
- Phone
- 305-599-2600
- Fax
- 305-471-4700
Executives
- Executive Chairman of the Board
- Micky Arison
- Vice Chairman of the Board
- Arnold Donald
- Chief Financial Officer, Chief Accounting Officer
- David Bernstein
- President of Carnival UK
- Sture Myrmell
- Group Chief Executive Officer of Costa Group and Carnival Asia
- Michael Thamm
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $9.7B |
|---|---|
Revenue (TTM) | $5.9B |
Shares Outstanding | 1.1B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 2.15 |
EPS | $-8.09 |
Book Value | $10.62 |
P/E Ratio | -1.1x |
Price/Sales (TTM) | 1.7 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -123.13% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
