Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriers (CIX: IMC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 940.91 966.99 936.25 944.37 0 -7.47(-0.78%)
Jan 29, 2009 951.19 977.28 943.73 951.84 0 -45.29(-4.54%)
Jan 28, 2009 968.37 1012 976.84 997.13 0 +18.06(+1.84%)
Jan 27, 2009 979.16 988.94 961.58 979.08 0 -6.64(-0.67%)
Jan 26, 2009 971.65 999.34 966.11 985.72 0 +13.74(+1.41%)
Jan 23, 2009 942.47 979.18 931.46 971.98 0 +11.94(+1.24%)
Jan 22, 2009 933.53 971.69 937.14 960.03 0 -24.26(-2.46%)
Jan 21, 2009 967.20 985.80 948.90 984.29 0 +34.73(+3.66%)
Jan 20, 2009 973.97 982.81 945.63 949.57 0 -50.89(-5.09%)
Jan 19, 2009 1000 1000 1000 1000 0 +20.97(+2.14%)
Jan 16, 2009 994.50 997.73 959.42 979.49 0 +0.33(+0.03%)
Jan 15, 2009 973.80 989.61 940.78 979.17 0 -3.42(-0.35%)
Jan 14, 2009 989.59 995.49 969.29 982.59 0 -28.47(-2.82%)
Jan 13, 2009 1005 1018 992.45 1011 0 -7.09(-0.70%)
Jan 12, 2009 1033 1039 1009 1018 0 -21.18(-2.04%)
Jan 09, 2009 1057 1061 1032 1039 0 -26.38(-2.48%)
Jan 08, 2009 1051 1069 1043 1066 0 +7.84(+0.74%)
Jan 07, 2009 1046 1074 1048 1058 0 -25.79(-2.38%)
Jan 06, 2009 1076 1095 1064 1084 0 -24.90(-2.25%)
Jan 05, 2009 1114 1124 1093 1109 0 -8.43(-0.75%)
Jan 02, 2009 1094 1121 1085 1117 0 +26.82(+2.46%)
Jan 01, 2009 1090 1090 1090 1090 0 +0.25(+0.02%)
Dec 31, 2008 1074 1099 1066 1090 0 +11.13(+1.03%)
Dec 30, 2008 1066 1081 1055 1079 0 +22.02(+2.08%)
Dec 29, 2008 1042 1069 1045 1057 0 +1.01(+0.10%)
Dec 26, 2008 1048 1060 1043 1056 0 +10.12(+0.97%)
Dec 25, 2008 1046 1046 1046 1046 0 +0.00(+0.00%)
Dec 24, 2008 1046 1046 1046 1046 0 +2.16(+0.21%)
Dec 23, 2008 1064 1072 1037 1043 0 -21.21(-1.99%)
Dec 22, 2008 1072 1082 1047 1065 0 -10.84(-1.01%)
Dec 19, 2008 1085 1097 1063 1076 0 -5.79(-0.54%)
Dec 18, 2008 1117 1124 1071 1081 0 -25.71(-2.32%)
Dec 17, 2008 1099 1124 1086 1107 0 -4.59(-0.41%)
Dec 16, 2008 1064 1118 1057 1112 0 +57.16(+5.42%)
Dec 15, 2008 1056 1072 1034 1054 0 -5.83(-0.55%)
Dec 12, 2008 1034 1070 1030 1060 0 +3.97(+0.38%)
Dec 11, 2008 1065 1084 1048 1056 0 -4.14(-0.39%)
Dec 10, 2008 1078 1088 1047 1060 0 +1.47(+0.14%)
Dec 09, 2008 1070 1086 1047 1059 0 -27.50(-2.53%)
Dec 08, 2008 1068 1103 1061 1086 0 +46.77(+4.50%)
Dec 05, 2008 1007 1048 985.65 1040 0 +32.96(+3.27%)
Dec 04, 2008 1013 1043 990.35 1007 0 -29.04(-2.80%)
Dec 03, 2008 1012 1042 983.25 1036 0 +31.14(+3.10%)
Dec 02, 2008 984.26 1011 970.54 1005 0 +49.43(+5.18%)
Dec 01, 2008 992.64 998.38 951.86 955.23 0 -57.04(-5.64%)
Nov 28, 2008 1005 1020 990.30 1012 0 -15.01(-1.46%)
Nov 27, 2008 975.24 1034 969.70 1027 0 +0.00(+0.00%)
Nov 26, 2008 975.24 1034 969.70 1027 0 +47.21(+4.82%)
Nov 25, 2008 988.91 1003 948.03 980.07 0 +6.23(+0.64%)
Nov 24, 2008 937.87 996.98 932.86 973.83 0 +44.90(+4.83%)
Nov 21, 2008 911.47 935.10 852.96 928.93 0 +49.70(+5.65%)
Nov 20, 2008 905.55 944.08 870.32 879.23 0 -20.48(-2.28%)
Nov 19, 2008 948.73 961.21 896.67 899.72 0 -51.34(-5.40%)
Nov 18, 2008 939.54 968.82 917.82 951.06 0 +0.22(+0.02%)
Nov 17, 2008 962.21 982.10 940.19 950.84 0 -12.00(-1.25%)
Nov 14, 2008 975.94 1007 947.67 962.84 0 -41.52(-4.13%)
Nov 13, 2008 937.72 1007 906.96 1004 0 +78.49(+8.48%)
Nov 12, 2008 958.05 966.85 918.95 925.87 0 -22.26(-2.35%)
Nov 11, 2008 964.89 975.50 933.25 948.12 0 -18.83(-1.95%)
Nov 10, 2008 983.12 993.15 946.47 966.96 0 +2.66(+0.28%)
Nov 07, 2008 946.12 972.34 932.05 964.30 0 +45.77(+4.98%)
Nov 06, 2008 958.64 975.05 908.72 918.53 0 -53.99(-5.55%)
Nov 05, 2008 1022 1035 966.93 972.53 0 -65.59(-6.32%)
Nov 04, 2008 1008 1052 1002 1038 0 +52.71(+5.35%)
Nov 03, 2008 964.68 993.12 960.07 985.41 0 +22.16(+2.30%)
Oct 31, 2008 956.97 996.62 943.57 963.25 0 -13.90(-1.42%)
Oct 30, 2008 991.91 1003 944.98 977.14 0 +27.07(+2.85%)
Oct 29, 2008 942.90 985.14 921.84 950.07 0 +10.00(+1.06%)
Oct 28, 2008 872.42 944.71 848.46 940.07 0 +98.10(+11.65%)
Oct 27, 2008 845.53 878.79 821.12 841.97 0 -16.82(-1.96%)
Oct 24, 2008 820.68 885.33 817.06 858.79 0 -41.08(-4.57%)
Oct 23, 2008 884.71 917.90 855.09 899.87 0 +22.02(+2.51%)
Oct 22, 2008 914.30 922.26 855.17 877.85 0 -70.54(-7.44%)
Oct 21, 2008 973.02 990.81 941.25 948.39 0 -65.11(-6.42%)
Oct 20, 2008 981.76 1015 961.77 1014 0 +47.52(+4.92%)
Oct 17, 2008 941.77 1009 932.24 965.98 0 -2.19(-0.23%)
Oct 16, 2008 946.97 975.47 899.68 968.16 0 +51.41(+5.61%)
Oct 15, 2008 992.47 996.62 911.59 916.76 0 -88.64(-8.82%)
Oct 14, 2008 1042 1063 980.75 1005 0 -13.62(-1.34%)
Oct 13, 2008 940.81 1025 928.61 1019 0 +129.12(+14.51%)
Oct 10, 2008 858.15 938.17 824.04 889.90 0 -20.63(-2.27%)
Oct 09, 2008 982.66 998.33 898.91 910.53 0 -65.53(-6.71%)
Oct 08, 2008 979.75 1019 946.02 976.06 0 -16.93(-1.71%)
Oct 07, 2008 1051 1063 988.65 993.00 0 -36.09(-3.51%)
Oct 06, 2008 1039 1058 982.27 1029 0 -43.22(-4.03%)
Oct 03, 2008 1086 1114 1066 1072 0 -0.78(-0.07%)
Oct 02, 2008 1095 1103 1064 1073 0 -19.83(-1.81%)
Oct 01, 2008 1087 1103 1061 1093 0 +8.97(+0.83%)
Sep 30, 2008 1076 1098 1063 1084 0 +42.93(+4.12%)
Sep 29, 2008 1096 1105 1020 1041 0 -87.27(-7.73%)
Sep 26, 2008 1118 1136 1107 1128 0 -5.06(-0.45%)
Sep 25, 2008 1118 1146 1106 1133 0 +27.84(+2.52%)
Sep 24, 2008 1120 1127 1089 1106 0 +1.80(+0.16%)
Sep 23, 2008 1121 1139 1094 1104 0 -19.73(-1.76%)
Sep 22, 2008 1153 1165 1116 1123 0 -40.15(-3.45%)
Sep 19, 2008 1165 1193 1110 1164 0 +59.95(+5.43%)
Sep 18, 2008 1073 1117 1048 1104 0 +50.69(+4.81%)
Sep 17, 2008 1082 1093 1041 1053 0 -45.05(-4.10%)
Sep 16, 2008 1078 1110 1058 1098 0 +0.29(+0.03%)
Sep 15, 2008 1111 1132 1093 1098 0 -56.89(-4.93%)
Sep 12, 2008 1137 1160 1125 1155 0 +13.80(+1.21%)
Sep 11, 2008 1125 1143 1112 1141 0 -8.95(-0.78%)
Sep 10, 2008 1163 1169 1139 1150 0 -3.63(-0.31%)
Sep 09, 2008 1168 1185 1148 1153 0 -16.09(-1.38%)
Sep 08, 2008 1174 1188 1148 1169 0 +16.49(+1.43%)
Sep 05, 2008 1148 1160 1130 1153 0 -4.39(-0.38%)
Sep 04, 2008 1189 1195 1155 1157 0 -44.86(-3.73%)
Sep 03, 2008 1206 1214 1192 1202 0 -7.53(-0.62%)
Sep 02, 2008 1217 1233 1199 1210 0 +3.63(+0.30%)
Sep 01, 2008 1216 1227 1201 1206 0 +0.00(+0.00%)
Aug 29, 2008 1216 1227 1201 1206 0 -15.54(-1.27%)
Aug 28, 2008 1215 1230 1205 1222 0 +0.21(+0.02%)
Aug 27, 2008 1217 1230 1208 1221 0 +25.13(+2.10%)
Aug 26, 2008 1196 1204 1187 1196 0 -1.24(-0.10%)
Aug 25, 2008 1212 1218 1194 1198 0 -18.45(-1.52%)
Aug 22, 2008 1205 1222 1201 1216 0 +15.87(+1.32%)
Aug 21, 2008 1190 1205 1184 1200 0 -4.63(-0.38%)
Aug 20, 2008 1203 1214 1191 1205 0 +11.66(+0.98%)
Aug 19, 2008 1201 1206 1185 1193 0 -19.82(-1.63%)
Aug 18, 2008 1223 1233 1207 1213 0 -2.70(-0.22%)
Aug 15, 2008 1214 1226 1202 1216 0 -5.54(-0.45%)
Aug 14, 2008 1213 1231 1205 1221 0 +3.44(+0.28%)
Aug 13, 2008 1222 1228 1204 1218 0 -13.12(-1.07%)
Aug 12, 2008 1244 1249 1222 1231 0 -26.17(-2.08%)
Aug 11, 2008 1250 1266 1241 1257 0 +2.08(+0.17%)
Aug 08, 2008 1231 1260 1222 1255 0 +18.59(+1.50%)
Aug 07, 2008 1249 1260 1227 1236 0 -36.18(-2.84%)
Aug 06, 2008 1273 1283 1258 1273 0 -10.83(-0.84%)
Aug 05, 2008 1261 1286 1253 1283 0 +26.71(+2.13%)
Aug 04, 2008 1262 1268 1246 1257 0 -4.45(-0.35%)
Aug 01, 2008 1275 1284 1253 1261 0 -6.96(-0.55%)
Jul 31, 2008 1269 1288 1262 1268 0 -13.89(-1.08%)
Jul 30, 2008 1270 1287 1257 1282 0 +16.82(+1.33%)
Jul 29, 2008 1265 1272 1247 1265 0 +17.27(+1.38%)
Jul 28, 2008 1272 1276 1244 1248 0 -26.38(-2.07%)
Jul 25, 2008 1279 1290 1264 1274 0 +0.84(+0.07%)
Jul 24, 2008 1296 1303 1267 1273 0 -30.84(-2.36%)
Jul 23, 2008 1284 1315 1274 1304 0 +28.13(+2.20%)
Jul 22, 2008 1264 1284 1253 1276 0 -41.37(-3.14%)
Jul 21, 2008 1322 1332 1310 1317 0 -3.94(-0.30%)
Jul 18, 2008 1315 1326 1302 1321 0 +3.03(+0.23%)
Jul 17, 2008 1314 1328 1301 1318 0 +8.37(+0.64%)
Jul 16, 2008 1287 1316 1274 1310 0 +26.59(+2.07%)
Jul 15, 2008 1276 1304 1259 1283 0 -11.25(-0.87%)
Jul 14, 2008 1314 1317 1289 1295 0 -9.22(-0.71%)
Jul 11, 2008 1308 1320 1287 1304 0 -14.71(-1.12%)
Jul 10, 2008 1312 1323 1300 1319 0 +4.56(+0.35%)
Jul 09, 2008 1333 1347 1311 1314 0 -15.01(-1.13%)
Jul 08, 2008 1314 1333 1304 1329 0 +17.59(+1.34%)
Jul 07, 2008 1317 1333 1297 1311 0 +2.14(+0.16%)
Jul 04, 2008 1314 1324 1297 1309 0 +0.00(+0.00%)
Jul 03, 2008 1314 1324 1297 1309 0 +7.58(+0.58%)
Jul 02, 2008 1322 1329 1298 1302 0 -3.47(-0.27%)
Jul 01, 2008 1298 1314 1281 1305 0 -2.41(-0.18%)
Jun 30, 2008 1293 1318 1288 1308 0 +30.60(+2.40%)
Jun 27, 2008 1287 1297 1270 1277 0 -4.03(-0.31%)
Jun 26, 2008 1311 1314 1276 1281 0 -39.97(-3.03%)
Jun 25, 2008 1314 1335 1307 1321 0 +16.88(+1.29%)
Jun 24, 2008 1305 1320 1290 1304 0 -3.03(-0.23%)
Jun 23, 2008 1306 1317 1296 1307 0 +10.78(+0.83%)
Jun 20, 2008 1317 1324 1293 1296 0 -31.57(-2.38%)
Jun 19, 2008 1329 1337 1311 1328 0 -2.33(-0.18%)
Jun 18, 2008 1330 1339 1317 1330 0 -7.44(-0.56%)
Jun 17, 2008 1345 1354 1331 1338 0 -2.34(-0.17%)
Jun 16, 2008 1336 1347 1323 1340 0 -7.57(-0.56%)
Jun 13, 2008 1336 1352 1327 1348 0 +11.13(+0.83%)
Jun 12, 2008 1337 1352 1327 1337 0 +6.43(+0.48%)
Jun 11, 2008 1357 1360 1324 1330 0 -29.54(-2.17%)
Jun 10, 2008 1363 1375 1347 1360 0 -19.49(-1.41%)
Jun 09, 2008 1399 1404 1367 1379 0 -17.87(-1.28%)
Jun 06, 2008 1422 1428 1393 1397 0 -39.09(-2.72%)
Jun 05, 2008 1398 1443 1395 1436 0 +40.36(+2.89%)
Jun 04, 2008 1402 1411 1385 1396 0 -19.94(-1.41%)
Jun 03, 2008 1428 1438 1406 1416 0 -13.24(-0.93%)
Jun 02, 2008 1439 1445 1414 1429 0 -13.59(-0.94%)
May 30, 2008 1447 1454 1437 1442 0 -1.40(-0.10%)
May 29, 2008 1430 1454 1423 1444 0 +9.48(+0.66%)
May 28, 2008 1424 1437 1414 1434 0 +2.33(+0.16%)
May 27, 2008 1428 1443 1406 1432 0 -21.25(-1.46%)
May 26, 2008 1472 1480 1442 1453 0 +0.00(+0.00%)
May 23, 2008 1472 1480 1442 1453 0 -30.17(-2.03%)
May 22, 2008 1477 1492 1469 1484 0 +26.15(+1.79%)
May 21, 2008 1480 1487 1452 1457 0 -16.63(-1.13%)
May 20, 2008 1494 1498 1463 1474 0 -41.21(-2.72%)
May 19, 2008 1514 1528 1501 1515 0 -2.10(-0.14%)
May 16, 2008 1515 1525 1504 1517 0 +4.36(+0.29%)
May 15, 2008 1500 1519 1491 1513 0 +15.19(+1.01%)
May 14, 2008 1493 1516 1489 1498 0 +9.33(+0.63%)
May 13, 2008 1489 1501 1479 1488 0 +0.02(+0.00%)
May 12, 2008 1482 1494 1470 1488 0 +9.69(+0.66%)
May 09, 2008 1472 1488 1462 1479 0 -6.95(-0.47%)
May 08, 2008 1483 1496 1470 1486 0 +10.52(+0.71%)
May 07, 2008 1499 1506 1469 1475 0 -38.61(-2.55%)
May 06, 2008 1500 1519 1489 1514 0 +3.19(+0.21%)
May 05, 2008 1518 1524 1498 1511 0 -10.35(-0.68%)
May 02, 2008 1517 1533 1506 1521 0 +8.95(+0.59%)
May 01, 2008 1490 1517 1481 1512 0 +25.22(+1.70%)
Apr 30, 2008 1479 1506 1477 1487 0 +7.52(+0.51%)
Apr 29, 2008 1476 1489 1464 1479 0 -3.68(-0.25%)
Apr 28, 2008 1490 1501 1478 1483 0 -5.75(-0.39%)
Apr 25, 2008 1491 1499 1469 1489 0 +1.26(+0.08%)
Apr 24, 2008 1478 1502 1462 1487 0 +3.53(+0.24%)
Apr 23, 2008 1461 1494 1457 1484 0 +27.58(+1.89%)
Apr 22, 2008 1462 1471 1441 1456 0 -7.94(-0.54%)
Apr 21, 2008 1462 1474 1442 1464 0 -9.36(-0.64%)
Apr 18, 2008 1471 1485 1458 1474 0 +30.27(+2.10%)
Apr 17, 2008 1441 1453 1434 1443 0 -18.18(-1.24%)
Apr 16, 2008 1443 1467 1436 1461 0 +31.26(+2.19%)
Apr 15, 2008 1426 1438 1417 1430 0 +8.46(+0.60%)
Apr 14, 2008 1424 1437 1412 1422 0 -5.33(-0.37%)
Apr 11, 2008 1444 1454 1421 1427 0 -34.58(-2.37%)
Apr 10, 2008 1454 1472 1444 1462 0 +11.47(+0.79%)
Apr 09, 2008 1470 1474 1443 1450 0 -8.83(-0.61%)
Apr 08, 2008 1460 1470 1444 1459 0 -19.99(-1.35%)
Apr 07, 2008 1480 1494 1468 1479 0 +18.61(+1.27%)
Apr 04, 2008 1468 1480 1449 1460 0 -8.42(-0.57%)
Apr 03, 2008 1441 1476 1436 1469 0 +23.77(+1.64%)
Apr 02, 2008 1449 1465 1431 1445 0 -4.71(-0.32%)
Apr 01, 2008 1412 1455 1408 1450 0 +57.99(+4.17%)
Mar 31, 2008 1387 1405 1376 1392 0 -4.89(-0.35%)
Mar 28, 2008 1406 1417 1392 1397 0 -1.40(-0.10%)
Mar 27, 2008 1405 1420 1392 1398 0 +11.39(+0.82%)
Mar 26, 2008 1396 1405 1376 1387 0 -7.30(-0.52%)
Mar 25, 2008 1370 1402 1366 1394 0 +21.07(+1.53%)
Mar 24, 2008 1344 1388 1338 1373 0 +32.63(+2.43%)
Mar 21, 2008 1316 1347 1294 1340 0 +0.00(+0.00%)
Mar 20, 2008 1316 1347 1294 1340 0 +28.13(+2.14%)
Mar 19, 2008 1346 1362 1309 1312 0 -67.00(-4.86%)
Mar 18, 2008 1346 1383 1338 1379 0 +47.02(+3.53%)
Mar 17, 2008 1301 1349 1294 1332 0 +0.63(+0.05%)
Mar 14, 2008 1366 1373 1321 1332 0 -35.71(-2.61%)
Mar 13, 2008 1344 1378 1334 1367 0 -0.12(-0.01%)
Mar 12, 2008 1381 1395 1362 1367 0 -25.53(-1.83%)
Mar 11, 2008 1371 1399 1351 1393 0 +49.49(+3.68%)
Mar 10, 2008 1363 1370 1336 1343 0 -13.39(-0.99%)
Mar 07, 2008 1353 1378 1344 1357 0 -13.00(-0.95%)
Mar 06, 2008 1394 1400 1365 1370 0 -30.08(-2.15%)
Mar 05, 2008 1387 1412 1380 1400 0 +21.23(+1.54%)
Mar 04, 2008 1383 1392 1356 1379 0 -27.28(-1.94%)
Mar 03, 2008 1403 1414 1388 1406 0 +1.94(+0.14%)
Feb 29, 2008 1433 1436 1400 1404 0 -29.55(-2.06%)
Feb 28, 2008 1419 1454 1405 1434 0 -6.13(-0.43%)
Feb 27, 2008 1430 1458 1421 1440 0 -2.05(-0.14%)
Feb 26, 2008 1420 1448 1412 1442 0 +14.57(+1.02%)
Feb 25, 2008 1410 1431 1393 1427 0 +13.05(+0.92%)
Feb 22, 2008 1407 1419 1381 1414 0 +13.30(+0.95%)
Feb 21, 2008 1421 1430 1394 1401 0 -5.50(-0.39%)
Feb 20, 2008 1391 1418 1364 1406 0 -20.86(-1.46%)
Feb 19, 2008 1469 1477 1420 1427 0 -31.76(-2.18%)
Feb 18, 2008 1462 1467 1444 1459 0 +0.00(+0.00%)
Feb 15, 2008 1462 1467 1444 1459 0 -1.00(-0.07%)
Feb 14, 2008 1491 1494 1455 1460 0 -25.25(-1.70%)
Feb 13, 2008 1465 1490 1454 1485 0 +18.36(+1.25%)
Feb 12, 2008 1450 1482 1445 1467 0 +27.01(+1.88%)
Feb 11, 2008 1429 1445 1407 1440 0 +8.24(+0.58%)
Feb 08, 2008 1437 1445 1416 1432 0 -9.33(-0.65%)
Feb 07, 2008 1415 1449 1405 1441 0 +14.79(+1.04%)
Feb 06, 2008 1455 1463 1422 1426 0 -9.98(-0.69%)
Feb 05, 2008 1478 1486 1432 1436 0 -70.64(-4.69%)
Feb 04, 2008 1509 1521 1496 1507 0 -3.36(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.