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 31, 2018 1021 1027 1013 1021 0 +0.65(+0.06%)
Jan 30, 2018 1022 1027 1016 1020 0 -0.53(-0.05%)
Jan 29, 2018 1016 1028 1013 1021 0 -12.17(-1.18%)
Jan 26, 2018 1024 1036 1021 1033 0 +6.29(+0.61%)
Jan 25, 2018 1023 1031 1017 1026 0 +1.40(+0.14%)
Jan 24, 2018 1024 1031 1019 1025 0 +7.28(+0.72%)
Jan 23, 2018 1027 1032 1010 1018 0 -0.57(-0.06%)
Jan 22, 2018 1008 1021 1003 1018 0 +14.52(+1.45%)
Jan 19, 2018 1006 1008 996.11 1004 0 +0.23(+0.02%)
Jan 18, 2018 1002 1015 996.63 1004 0 +7.04(+0.71%)
Jan 17, 2018 996.62 1000 990.73 996.50 0 +1.91(+0.19%)
Jan 16, 2018 999.50 1002 988.57 994.59 0 +6.58(+0.67%)
Jan 12, 2018 988.01 988.01 988.01 988.01 0 +1.22(+0.12%)
Jan 11, 2018 983.79 990.03 979.12 986.79 0 +3.69(+0.38%)
Jan 10, 2018 990.07 992.83 979.62 983.11 0 -9.35(-0.94%)
Jan 09, 2018 997.78 1002 990.68 992.46 0 -11.84(-1.18%)
Jan 08, 2018 1003 1009 997.07 1004 0 +0.81(+0.08%)
Jan 05, 2018 1003 1006 997.36 1003 0 +2.67(+0.27%)
Jan 04, 2018 1000 1007 990.32 1001 0 +5.47(+0.55%)
Jan 03, 2018 1004 1007 990.74 995.35 0 -13.73(-1.36%)
Jan 02, 2018 1009 1014 1005 1009 0 +5.40(+0.54%)
Dec 29, 2017 1004 1004 1004 1004 0 -1.67(-0.17%)
Dec 28, 2017 1003 1008 999.38 1005 0 +2.53(+0.25%)
Dec 27, 2017 1004 1008 999.48 1003 0 -0.82(-0.08%)
Dec 26, 2017 1001 1009 1001 1004 0 +2.11(+0.21%)
Dec 22, 2017 999.72 1005 997.18 1002 0 +1.63(+0.16%)
Dec 21, 2017 997.04 1008 994.17 999.90 0 +4.57(+0.46%)
Dec 20, 2017 994.11 1003 989.93 995.33 0 +1.90(+0.19%)
Dec 19, 2017 1001 1005 991.54 993.42 0 -7.43(-0.74%)
Dec 18, 2017 999.24 1008 995.03 1001 0 +7.37(+0.74%)
Dec 15, 2017 991.99 995.97 986.91 993.48 0 +1.44(+0.14%)
Dec 14, 2017 997.35 1001 989.37 992.04 0 -11.02(-1.10%)
Dec 13, 2017 1003 1007 993.41 1003 0 -0.69(-0.07%)
Dec 12, 2017 1002 1006 991.61 1004 0 +10.98(+1.11%)
Dec 11, 2017 987.98 994.67 983.79 992.77 0 +4.95(+0.50%)
Dec 08, 2017 980.70 989.90 976.22 987.82 0 +4.64(+0.47%)
Dec 07, 2017 984.83 988.78 977.73 983.18 0 +0.01(+0.00%)
Dec 06, 2017 986.42 991.10 979.23 983.16 0 -5.63(-0.57%)
Dec 05, 2017 993.58 1001 987.23 988.79 0 -8.27(-0.83%)
Dec 04, 2017 999.86 1004 992.17 997.06 0 +2.25(+0.23%)
Dec 01, 2017 994.09 1001 984.64 994.81 0 -1.11(-0.11%)
Nov 30, 2017 996.49 1005 988.36 995.92 0 +1.12(+0.11%)
Nov 29, 2017 995.26 1001 980.63 994.79 0 +6.95(+0.70%)
Nov 28, 2017 974.96 990.56 972.71 987.84 0 +11.22(+1.15%)
Nov 27, 2017 976.44 982.00 972.07 976.62 0 +0.79(+0.08%)
Nov 24, 2017 973.28 978.76 970.54 975.82 0 +7.38(+0.76%)
Nov 22, 2017 957.40 971.88 955.76 968.44 0 +11.24(+1.17%)
Nov 21, 2017 959.45 963.41 953.78 957.20 0 +0.89(+0.09%)
Nov 20, 2017 954.62 960.80 950.21 956.31 0 +4.62(+0.49%)
Nov 17, 2017 947.73 956.68 945.41 951.69 0 +0.40(+0.04%)
Nov 16, 2017 944.41 953.78 941.11 951.30 0 +11.85(+1.26%)
Nov 15, 2017 940.34 945.23 935.36 939.44 0 -1.96(-0.21%)
Nov 14, 2017 945.00 949.41 937.49 941.40 0 -8.38(-0.88%)
Nov 13, 2017 951.62 953.90 946.53 949.78 0 -5.06(-0.53%)
Nov 10, 2017 955.85 960.14 947.55 954.84 0 +3.16(+0.33%)
Nov 09, 2017 950.08 958.90 942.41 951.68 0 -0.61(-0.06%)
Nov 08, 2017 947.56 954.16 944.71 952.30 0 +3.52(+0.37%)
Nov 07, 2017 946.18 950.90 940.27 948.78 0 +1.02(+0.11%)
Nov 06, 2017 949.43 953.66 935.88 947.76 0 -15.20(-1.58%)
Nov 03, 2017 964.03 965.90 956.28 962.96 0 +2.67(+0.28%)
Nov 02, 2017 964.27 972.16 955.43 960.29 0 -3.90(-0.41%)
Nov 01, 2017 970.23 972.55 959.58 964.20 0 +0.87(+0.09%)
Oct 31, 2017 964.40 968.24 957.21 963.33 0 +1.58(+0.16%)
Oct 30, 2017 975.56 979.38 956.77 961.75 0 -9.87(-1.02%)
Oct 27, 2017 967.17 976.43 963.67 971.62 0 +3.23(+0.33%)
Oct 26, 2017 969.95 975.63 964.53 968.39 0 +5.89(+0.61%)
Oct 25, 2017 972.80 974.06 957.41 962.51 0 -14.54(-1.49%)
Oct 24, 2017 980.52 983.83 972.41 977.05 0 -0.03(-0.00%)
Oct 23, 2017 981.45 985.83 974.29 977.08 0 -5.93(-0.60%)
Oct 20, 2017 982.20 987.05 975.97 983.00 0 +5.81(+0.59%)
Oct 19, 2017 978.01 985.72 972.41 977.19 0 -1.49(-0.15%)
Oct 18, 2017 979.93 984.11 971.44 978.68 0 -2.60(-0.26%)
Oct 17, 2017 981.32 985.34 974.56 981.28 0 -0.37(-0.04%)
Oct 16, 2017 981.26 987.64 975.26 981.65 0 +3.83(+0.39%)
Oct 13, 2017 978.39 983.96 971.17 977.82 0 +1.33(+0.14%)
Oct 12, 2017 987.03 991.83 973.65 976.49 0 -14.81(-1.49%)
Oct 11, 2017 994.62 997.86 986.89 991.30 0 -3.12(-0.31%)
Oct 10, 2017 989.34 998.05 986.58 994.42 0 +10.13(+1.03%)
Oct 09, 2017 987.22 989.39 979.84 984.29 0 -0.08(-0.01%)
Oct 06, 2017 989.50 993.20 980.57 984.37 0 -10.95(-1.10%)
Oct 05, 2017 997.09 1000 993.33 995.32 0 +1.32(+0.13%)
Oct 04, 2017 998.36 1003 989.27 994.00 0 -3.11(-0.31%)
Oct 03, 2017 991.96 998.73 990.18 997.11 0 +7.04(+0.71%)
Oct 02, 2017 992.93 995.96 988.30 990.07 0 -4.33(-0.44%)
Sep 29, 2017 991.10 998.05 987.38 994.39 0 +1.70(+0.17%)
Sep 28, 2017 990.43 995.98 987.43 992.70 0 -2.44(-0.25%)
Sep 27, 2017 992.97 999.79 988.08 995.14 0 +1.50(+0.15%)
Sep 26, 2017 995.99 1003 990.46 993.64 0 -1.16(-0.12%)
Sep 25, 2017 993.81 1001 987.98 994.80 0 -0.03(-0.00%)
Sep 22, 2017 993.19 999.36 985.69 994.82 0 +5.98(+0.60%)
Sep 21, 2017 996.99 998.63 987.20 988.85 0 -7.09(-0.71%)
Sep 20, 2017 998.22 1004 990.55 995.94 0 -1.99(-0.20%)
Sep 19, 2017 985.55 1002 982.12 997.92 0 +16.22(+1.65%)
Sep 18, 2017 979.64 985.95 974.37 981.71 0 +3.02(+0.31%)
Sep 15, 2017 969.59 979.83 966.39 978.68 0 +12.87(+1.33%)
Sep 14, 2017 966.55 972.24 960.60 965.82 0 -6.12(-0.63%)
Sep 13, 2017 970.82 975.95 966.92 971.94 0 -0.03(-0.00%)
Sep 12, 2017 972.91 978.30 966.60 971.97 0 +3.05(+0.31%)
Sep 11, 2017 967.97 971.38 964.18 968.92 0 +4.52(+0.47%)
Sep 08, 2017 966.31 968.80 958.00 964.40 0 -1.09(-0.11%)
Sep 07, 2017 975.68 979.48 962.24 965.49 0 -5.79(-0.60%)
Sep 06, 2017 981.06 983.32 967.28 971.27 0 -3.54(-0.36%)
Sep 05, 2017 981.46 985.62 971.00 974.82 0 -13.65(-1.38%)
Sep 01, 2017 992.24 992.88 986.45 988.47 0 -2.40(-0.24%)
Aug 31, 2017 992.50 997.15 987.22 990.87 0 -0.06(-0.01%)
Aug 30, 2017 993.08 995.10 987.73 990.93 0 -4.31(-0.43%)
Aug 29, 2017 994.00 1001 991.91 995.24 0 -14.12(-1.40%)
Aug 28, 2017 1012 1014 1005 1009 0 -1.55(-0.15%)
Aug 25, 2017 1008 1015 1007 1011 0 +5.38(+0.54%)
Aug 24, 2017 1009 1012 1004 1006 0 -4.24(-0.42%)
Aug 23, 2017 1006 1015 1007 1010 0 +0.95(+0.09%)
Aug 22, 2017 1004 1011 1000 1009 0 +4.38(+0.44%)
Aug 21, 2017 1000 1009 998.25 1004 0 +6.43(+0.64%)
Aug 18, 2017 1001 1004 993.50 998.01 0 -1.79(-0.18%)
Aug 17, 2017 1007 1011 998.06 999.81 0 -12.20(-1.21%)
Aug 16, 2017 1010 1014 1006 1012 0 +2.23(+0.22%)
Aug 15, 2017 1011 1014 1005 1010 0 -5.09(-0.50%)
Aug 14, 2017 1010 1017 1006 1015 0 +7.16(+0.71%)
Aug 11, 2017 1007 1015 1002 1008 0 +3.33(+0.33%)
Aug 10, 2017 1009 1012 1002 1004 0 -1.21(-0.12%)
Aug 09, 2017 1006 1009 1000 1006 0 -2.65(-0.26%)
Aug 08, 2017 1011 1017 1005 1008 0 -4.18(-0.41%)
Aug 07, 2017 1009 1014 1006 1012 0 +4.91(+0.49%)
Aug 04, 2017 1009 1011 998.32 1008 0 +0.73(+0.07%)
Aug 03, 2017 1002 1010 998.23 1007 0 +4.05(+0.40%)
Aug 02, 2017 1012 1015 997.98 1003 0 -10.36(-1.02%)
Aug 01, 2017 1013 1021 1006 1013 0 +4.21(+0.42%)
Jul 31, 2017 1007 1012 1001 1009 0 -0.66(-0.07%)
Jul 28, 2017 1008 1016 1002 1010 0 -1.83(-0.18%)
Jul 27, 2017 1000 1018 993.05 1011 0 +23.18(+2.35%)
Jul 26, 2017 978.10 992.28 979.39 988.19 0 +14.42(+1.48%)
Jul 25, 2017 976.64 980.01 971.35 973.76 0 -0.48(-0.05%)
Jul 24, 2017 978.66 980.71 971.24 974.24 0 -3.83(-0.39%)
Jul 21, 2017 974.50 979.93 969.89 978.07 0 +7.27(+0.75%)
Jul 20, 2017 965.74 976.64 963.29 970.80 0 +4.64(+0.48%)
Jul 19, 2017 962.97 968.23 958.78 966.16 0 +3.42(+0.36%)
Jul 18, 2017 965.93 968.32 958.93 962.74 0 -2.50(-0.26%)
Jul 17, 2017 963.66 967.68 961.21 965.23 0 +1.29(+0.13%)
Jul 14, 2017 960.93 967.15 957.59 963.94 0 +5.52(+0.58%)
Jul 13, 2017 957.25 961.48 952.97 958.42 0 +0.65(+0.07%)
Jul 12, 2017 953.69 959.45 952.01 957.78 0 +7.03(+0.74%)
Jul 11, 2017 952.35 954.58 946.91 950.74 0 +0.76(+0.08%)
Jul 10, 2017 953.09 955.94 947.41 949.99 0 -3.86(-0.40%)
Jul 07, 2017 955.29 957.26 949.20 953.84 0 -0.75(-0.08%)
Jul 06, 2017 960.31 962.58 953.29 954.60 0 -14.53(-1.50%)
Jul 05, 2017 971.14 973.39 962.53 969.13 0 -8.80(-0.90%)
Jul 03, 2017 975.60 981.20 973.08 977.93 0 +2.88(+0.30%)
Jun 30, 2017 976.29 978.68 970.73 975.05 0 +2.92(+0.30%)
Jun 29, 2017 980.63 982.15 970.23 972.13 0 -12.23(-1.24%)
Jun 28, 2017 983.34 988.60 979.29 984.35 0 +2.56(+0.26%)
Jun 27, 2017 986.64 987.46 980.67 981.79 0 -8.55(-0.86%)
Jun 26, 2017 989.58 995.04 986.78 990.34 0 +1.23(+0.12%)
Jun 23, 2017 989.48 991.90 984.95 989.11 0 -1.54(-0.16%)
Jun 22, 2017 992.08 995.26 987.34 990.65 0 +0.57(+0.06%)
Jun 21, 2017 995.84 998.36 984.77 990.08 0 -5.67(-0.57%)
Jun 20, 2017 999.18 1003 991.34 995.75 0 -9.00(-0.90%)
Jun 19, 2017 1004 1007 998.32 1005 0 +2.63(+0.26%)
Jun 16, 2017 1002 1005 995.09 1002 0 +6.88(+0.69%)
Jun 15, 2017 994.11 998.84 990.12 995.24 0 -4.87(-0.49%)
Jun 14, 2017 1000 1006 995.17 1000 0 -0.31(-0.03%)
Jun 13, 2017 1006 1008 997.04 1000 0 -6.23(-0.62%)
Jun 12, 2017 1006 1013 1000 1007 0 +2.69(+0.27%)
Jun 09, 2017 1006 1011 995.69 1004 0 -0.80(-0.08%)
Jun 08, 2017 1002 1010 999.06 1005 0 -0.42(-0.04%)
Jun 07, 2017 1007 1009 1002 1005 0 -0.79(-0.08%)
Jun 06, 2017 1007 1011 1004 1006 0 -1.22(-0.12%)
Jun 05, 2017 1005 1008 1002 1007 0 -1.09(-0.11%)
Jun 02, 2017 1009 1013 1004 1008 0 -0.49(-0.05%)
Jun 01, 2017 1006 1011 1001 1009 0 +3.66(+0.36%)
May 31, 2017 1004 1010 1001 1005 0 +0.36(+0.04%)
May 30, 2017 996.15 1007 995.21 1005 0 +6.43(+0.64%)
May 26, 2017 996.33 1000 994.02 998.32 0 -0.93(-0.09%)
May 25, 2017 996.94 1002 993.28 999.25 0 +6.82(+0.69%)
May 24, 2017 994.60 997.26 987.51 992.43 0 -4.14(-0.42%)
May 23, 2017 997.84 1001 994.03 996.57 0 -0.59(-0.06%)
May 22, 2017 995.30 1000 991.69 997.15 0 +3.98(+0.40%)
May 19, 2017 987.12 995.49 983.22 993.17 0 +9.74(+0.99%)
May 18, 2017 974.76 986.61 971.82 983.43 0 +4.58(+0.47%)
May 17, 2017 990.09 988.76 976.86 978.86 0 -11.34(-1.15%)
May 16, 2017 992.70 997.06 987.58 990.20 0 -0.58(-0.06%)
May 15, 2017 990.73 994.31 985.43 990.78 0 +0.45(+0.04%)
May 12, 2017 991.65 993.99 987.32 990.33 0 +0.47(+0.05%)
May 11, 2017 991.54 994.13 985.83 989.86 0 -4.85(-0.49%)
May 10, 2017 991.97 998.92 990.36 994.71 0 +2.48(+0.25%)
May 09, 2017 993.62 996.54 987.83 992.23 0 -1.62(-0.16%)
May 08, 2017 996.03 997.12 989.25 993.84 0 -1.51(-0.15%)
May 05, 2017 986.31 997.17 984.89 995.35 0 +14.00(+1.43%)
May 04, 2017 983.37 987.76 974.49 981.35 0 -0.35(-0.04%)
May 03, 2017 987.06 989.54 976.69 981.71 0 -5.31(-0.54%)
May 02, 2017 987.80 990.81 981.38 987.02 0 +0.85(+0.09%)
May 01, 2017 990.80 992.51 984.42 986.17 0 -4.40(-0.44%)
Apr 28, 2017 994.95 997.72 986.78 990.57 0 -3.61(-0.36%)
Apr 27, 2017 1002 1003 991.85 994.17 0 -4.93(-0.49%)
Apr 26, 2017 994.08 1003 991.03 999.10 0 +2.54(+0.26%)
Apr 25, 2017 997.35 1002 991.49 996.56 0 -0.77(-0.08%)
Apr 24, 2017 999.40 1003 994.42 997.33 0 +1.26(+0.13%)
Apr 21, 2017 1001 1004 992.73 996.07 0 -8.12(-0.81%)
Apr 20, 2017 999.95 1008 996.89 1004 0 +3.59(+0.36%)
Apr 19, 2017 1005 1008 999.15 1001 0 -1.33(-0.13%)
Apr 18, 2017 998.57 1006 996.52 1002 0 -2.08(-0.21%)
Apr 17, 2017 1001 1007 999.73 1004 0 +3.79(+0.38%)
Apr 13, 2017 1004 1008 999.42 1000 0 -6.14(-0.61%)
Apr 12, 2017 1002 1008 998.16 1006 0 +2.07(+0.21%)
Apr 11, 2017 1004 1006 997.20 1004 0 -0.52(-0.05%)
Apr 10, 2017 1008 1010 1003 1005 0 -4.98(-0.49%)
Apr 07, 2017 1009 1014 1006 1010 0 +1.31(+0.13%)
Apr 06, 2017 1014 1015 1006 1008 0 -11.24(-1.10%)
Apr 05, 2017 1024 1026 1018 1020 0 -1.97(-0.19%)
Apr 04, 2017 1017 1023 1014 1022 0 +2.45(+0.24%)
Apr 03, 2017 1016 1022 1012 1019 0 +3.97(+0.39%)
Mar 31, 2017 1018 1021 1013 1015 0 -3.98(-0.39%)
Mar 30, 2017 1017 1022 1015 1019 0 -0.90(-0.09%)
Mar 29, 2017 1022 1025 1017 1020 0 -5.38(-0.52%)
Mar 28, 2017 1025 1029 1020 1026 0 +1.77(+0.17%)
Mar 27, 2017 1025 1029 1020 1024 0 -4.98(-0.48%)
Mar 24, 2017 1028 1033 1025 1029 0 -0.59(-0.06%)
Mar 23, 2017 1029 1036 1024 1029 0 -7.95(-0.77%)
Mar 22, 2017 1041 1045 1032 1037 0 -1.05(-0.10%)
Mar 21, 2017 1049 1052 1037 1038 0 -9.37(-0.89%)
Mar 20, 2017 1048 1054 1043 1048 0 +6.38(+0.61%)
Mar 17, 2017 1038 1043 1035 1041 0 +7.06(+0.68%)
Mar 16, 2017 1033 1039 1030 1034 0 +6.73(+0.65%)
Mar 15, 2017 1015 1029 1014 1028 0 +13.53(+1.33%)
Mar 14, 2017 1018 1020 1012 1014 0 -8.35(-0.82%)
Mar 13, 2017 1020 1024 1018 1022 0 +3.03(+0.30%)
Mar 10, 2017 1017 1021 1013 1019 0 +4.27(+0.42%)
Mar 09, 2017 1014 1018 1011 1015 0 +0.49(+0.05%)
Mar 08, 2017 1016 1018 1011 1015 0 -0.83(-0.08%)
Mar 07, 2017 1018 1021 1013 1015 0 -2.60(-0.26%)
Mar 06, 2017 1018 1021 1014 1018 0 -3.22(-0.32%)
Mar 03, 2017 1020 1023 1016 1021 0 +2.09(+0.21%)
Mar 02, 2017 1017 1021 1014 1019 0 -5.97(-0.58%)
Mar 01, 2017 1020 1028 1016 1025 0 +8.40(+0.83%)
Feb 28, 2017 1020 1022 1014 1017 0 -5.49(-0.54%)
Feb 27, 2017 1028 1029 1019 1022 0 -9.09(-0.88%)
Feb 24, 2017 1027 1035 1024 1031 0 +3.84(+0.37%)
Feb 23, 2017 1025 1030 1021 1027 0 +4.45(+0.44%)
Feb 22, 2017 1021 1025 1018 1023 0 -0.63(-0.06%)
Feb 21, 2017 1020 1025 1017 1024 0 +6.08(+0.60%)
Feb 17, 2017 1018 1018 1018 1018 0 +3.58(+0.35%)
Feb 16, 2017 1012 1018 1008 1014 0 +3.28(+0.32%)
Feb 15, 2017 1006 1011 1003 1011 0 +0.73(+0.07%)
Feb 14, 2017 1009 1013 1002 1010 0 -6.09(-0.60%)
Feb 13, 2017 1015 1021 1011 1016 0 -6.62(-0.65%)
Feb 10, 2017 1020 1026 1017 1023 0 +1.01(+0.10%)
Feb 09, 2017 1020 1025 1017 1022 0 +1.19(+0.12%)
Feb 08, 2017 1017 1023 1014 1020 0 +5.47(+0.54%)
Feb 07, 2017 1015 1018 1011 1015 0 -0.77(-0.08%)
Feb 06, 2017 1017 1022 1011 1016 0 -0.20(-0.02%)
Feb 03, 2017 1019 1021 1013 1016 0 -0.17(-0.02%)
Feb 02, 2017 1024 1025 1011 1016 0 -7.41(-0.72%)
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.