Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 22.70 | 22.95 | 22.15 | 22.17 | 18m |
| September 16, 2026 | 22.40 | 22.69 | 21.99 | 22.35 | 25m |
| September 15, 2026 | 22.82 | 22.82 | 21.93 | 22.11 | 20m |
| September 14, 2026 | 22.32 | 22.81 |
Based on reports through November 30, 2025
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
| 63m |
| INSWInternational Seaways, Inc. | 110.53 | +1.05 % | 63m |
| MATXMatson, Inc. | 234.75 | −0.37 % | 57m |
| KEXKirby Corporation | 138.39 | +1.06 % | 56m |
| TDWTidewater Inc. | 87.83 | −0.39 % | 56m |
| 22.11 |
| 22.56 |
| 18m |
| September 11, 2026 | 23.06 | 23.17 | 22.73 | 22.75 | 16m |
| September 10, 2026 | 22.40 | 22.80 | 22.28 | 22.47 | 20m |
| September 09, 2026 | 22.94 | 23.02 | 22.70 | 22.70 | 19m |
| September 08, 2026 | 23.27 | 23.68 | 23.15 | 23.20 | 19m |
| September 04, 2026 | 23.45 | 23.64 | 23.29 | 23.51 | 16m |
| September 03, 2026 | 23.85 | 23.95 | 23.26 | 23.48 | 20m |
| September 02, 2026 | 23.62 | 23.92 | 23.35 | 23.74 | 23m |
| September 01, 2026 | 23.60 | 23.97 | 23.08 | 23.23 | 25m |
| August 31, 2026 | 24.50 | 24.56 | 23.89 | 23.89 | 31m |
| August 28, 2026 | 25.20 | 25.48 | 24.69 | 24.76 | 19m |
| August 27, 2026 | 25.40 | 25.60 | 24.91 | 24.95 | 16m |
| August 26, 2026 | 26.21 | 26.46 | 25.54 | 25.59 | 16m |
| August 25, 2026 | 26.20 | 26.29 | 25.71 | 26.14 | 19m |
| August 24, 2026 | 26.04 | 26.42 | 25.55 | 25.71 | 20m |
| August 21, 2026 | 25.64 | 25.87 | 25.46 | 25.73 | 17m |
| August 20, 2026 | 26.20 | 26.28 | 25.19 | 25.37 | 27m |