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, 2019 938.04 951.98 931.72 949.55 0 +10.02(+1.07%)
Jan 30, 2019 937.59 948.02 923.94 939.53 0 -1.32(-0.14%)
Jan 29, 2019 941.52 947.86 935.25 940.85 0 -7.02(-0.74%)
Jan 28, 2019 950.51 954.71 941.58 947.87 0 -3.65(-0.38%)
Jan 25, 2019 957.68 962.40 949.33 951.52 0 -2.60(-0.27%)
Jan 24, 2019 958.88 961.40 946.71 954.12 0 -2.50(-0.26%)
Jan 23, 2019 950.47 961.08 948.55 956.61 0 +12.42(+1.31%)
Jan 22, 2019 946.90 954.80 937.63 944.20 0 -9.60(-1.01%)
Jan 18, 2019 951.20 958.73 946.98 953.79 0 +4.71(+0.50%)
Jan 17, 2019 950.21 954.23 942.92 949.08 0 +0.07(+0.01%)
Jan 16, 2019 950.38 956.88 944.03 949.01 0 -3.20(-0.34%)
Jan 15, 2019 952.87 958.60 944.92 952.21 0 +0.94(+0.10%)
Jan 14, 2019 951.52 955.91 946.16 951.27 0 -1.66(-0.17%)
Jan 11, 2019 951.37 959.96 943.77 952.93 0 +4.41(+0.46%)
Jan 10, 2019 945.25 952.30 937.52 948.53 0 +3.26(+0.35%)
Jan 09, 2019 953.55 955.81 939.82 945.26 0 -11.12(-1.16%)
Jan 08, 2019 946.38 960.54 942.67 956.38 0 +17.48(+1.86%)
Jan 07, 2019 937.15 947.42 928.76 938.90 0 +9.80(+1.06%)
Jan 04, 2019 920.65 933.74 916.43 929.09 0 +21.14(+2.33%)
Jan 03, 2019 906.22 915.67 901.32 907.96 0 +0.54(+0.06%)
Jan 02, 2019 896.99 909.11 890.38 907.42 0 +5.38(+0.60%)
Dec 31, 2018 897.64 908.18 890.59 902.04 0 +6.63(+0.74%)
Dec 28, 2018 894.91 905.84 888.62 895.41 0 +3.46(+0.39%)
Dec 27, 2018 878.71 895.65 868.48 891.95 0 +7.44(+0.84%)
Dec 26, 2018 869.20 887.10 858.15 884.51 0 +15.74(+1.81%)
Dec 24, 2018 885.17 889.54 866.03 868.77 0 -21.53(-2.42%)
Dec 21, 2018 896.95 912.20 884.70 890.30 0 -12.62(-1.40%)
Dec 20, 2018 914.39 920.72 894.13 902.92 0 -13.51(-1.47%)
Dec 19, 2018 919.27 934.43 911.53 916.43 0 -2.97(-0.32%)
Dec 18, 2018 920.40 929.28 914.05 919.40 0 -3.14(-0.34%)
Dec 17, 2018 929.54 938.97 916.93 922.53 0 -9.02(-0.97%)
Dec 14, 2018 932.14 939.28 923.93 931.56 0 -10.76(-1.14%)
Dec 13, 2018 943.06 948.21 936.06 942.32 0 -4.55(-0.48%)
Dec 12, 2018 947.53 954.71 942.95 946.87 0 +3.50(+0.37%)
Dec 11, 2018 949.28 957.88 939.99 943.37 0 +2.53(+0.27%)
Dec 10, 2018 944.00 947.47 926.32 940.84 0 -5.04(-0.53%)
Dec 07, 2018 950.64 960.71 942.28 945.88 0 -5.97(-0.63%)
Dec 06, 2018 946.33 955.04 932.35 951.85 0 +0.92(+0.10%)
Dec 04, 2018 964.20 975.17 948.57 950.93 0 -14.40(-1.49%)
Dec 03, 2018 972.27 975.91 957.76 965.34 0 -12.26(-1.25%)
Nov 30, 2018 968.05 980.04 964.40 977.60 0 +12.99(+1.35%)
Nov 29, 2018 963.93 970.08 959.50 964.61 0 -7.47(-0.77%)
Nov 28, 2018 967.92 976.65 959.89 972.08 0 +6.22(+0.64%)
Nov 27, 2018 953.85 967.94 951.55 965.86 0 +12.86(+1.35%)
Nov 26, 2018 946.43 957.27 943.63 953.00 0 +16.17(+1.73%)
Nov 23, 2018 939.59 946.87 933.18 936.83 0 -6.53(-0.69%)
Nov 21, 2018 943.36 943.36 943.36 943.36 0 +5.08(+0.54%)
Nov 20, 2018 952.84 957.14 934.73 938.28 0 -20.95(-2.18%)
Nov 19, 2018 959.80 969.78 954.01 959.23 0 +2.50(+0.26%)
Nov 16, 2018 943.66 960.12 941.86 956.73 0 +8.82(+0.93%)
Nov 15, 2018 948.45 954.19 939.07 947.91 0 -1.78(-0.19%)
Nov 14, 2018 948.80 955.68 940.60 949.69 0 +9.23(+0.98%)
Nov 13, 2018 942.63 950.42 934.22 940.46 0 +7.22(+0.77%)
Nov 12, 2018 935.34 945.75 928.98 933.24 0 +2.76(+0.30%)
Nov 09, 2018 931.30 940.57 922.24 930.48 0 -11.26(-1.20%)
Nov 08, 2018 937.47 947.89 934.35 941.73 0 +4.83(+0.52%)
Nov 07, 2018 933.24 939.24 927.23 936.91 0 +5.85(+0.63%)
Nov 06, 2018 928.12 934.49 923.04 931.06 0 -1.50(-0.16%)
Nov 05, 2018 928.76 937.32 925.46 932.56 0 +9.12(+0.99%)
Nov 02, 2018 926.40 935.43 916.26 923.44 0 -0.17(-0.02%)
Nov 01, 2018 925.39 935.29 911.52 923.61 0 -11.60(-1.24%)
Oct 31, 2018 944.67 952.48 925.85 935.21 0 +1.97(+0.21%)
Oct 30, 2018 919.22 938.12 918.16 933.24 0 +16.06(+1.75%)
Oct 29, 2018 922.21 935.10 908.40 917.17 0 -1.77(-0.19%)
Oct 26, 2018 928.21 933.78 910.33 918.95 0 -20.71(-2.20%)
Oct 24, 2018 955.92 965.24 934.26 939.66 0 -24.95(-2.59%)
Oct 23, 2018 955.06 969.41 946.53 964.61 0 +4.56(+0.47%)
Oct 22, 2018 965.08 967.49 956.22 960.05 0 -6.29(-0.65%)
Oct 19, 2018 963.81 973.42 958.33 966.34 0 +4.97(+0.52%)
Oct 18, 2018 961.94 968.99 954.11 961.37 0 -2.66(-0.28%)
Oct 17, 2018 962.57 969.35 957.18 964.03 0 -1.80(-0.19%)
Oct 16, 2018 960.17 967.51 954.98 965.83 0 +13.79(+1.45%)
Oct 15, 2018 952.14 959.90 944.74 952.04 0 -6.50(-0.68%)
Oct 12, 2018 961.61 963.73 947.62 958.54 0 +7.98(+0.84%)
Oct 11, 2018 965.11 975.71 942.87 950.56 0 -19.86(-2.05%)
Oct 10, 2018 983.16 996.68 969.89 970.42 0 -13.72(-1.39%)
Oct 09, 2018 984.86 991.15 977.46 984.15 0 -6.61(-0.67%)
Oct 08, 2018 988.06 993.12 982.32 990.75 0 +2.80(+0.28%)
Oct 05, 2018 990.63 995.42 983.62 987.95 0 +4.43(+0.45%)
Oct 04, 2018 981.00 986.73 972.46 983.52 0 +4.38(+0.45%)
Oct 03, 2018 985.90 989.28 976.67 979.14 0 -2.85(-0.29%)
Oct 02, 2018 979.73 986.32 973.67 981.99 0 -2.98(-0.30%)
Oct 01, 2018 986.05 990.83 979.34 984.97 0 +1.71(+0.17%)
Sep 28, 2018 983.49 988.51 979.37 983.25 0 +3.83(+0.39%)
Sep 27, 2018 980.53 988.06 974.53 979.43 0 -0.67(-0.07%)
Sep 26, 2018 985.61 990.17 976.04 980.09 0 +0.54(+0.06%)
Sep 25, 2018 982.28 988.39 976.57 979.55 0 -1.54(-0.16%)
Sep 24, 2018 987.14 992.13 977.69 981.09 0 -6.84(-0.69%)
Sep 21, 2018 990.11 995.93 985.02 987.92 0 +1.13(+0.11%)
Sep 20, 2018 985.61 989.90 978.61 986.79 0 +7.50(+0.77%)
Sep 19, 2018 988.94 991.35 976.42 979.29 0 -8.60(-0.87%)
Sep 18, 2018 985.97 992.55 981.34 987.88 0 +1.49(+0.15%)
Sep 17, 2018 985.87 990.87 981.70 986.40 0 +2.61(+0.27%)
Sep 14, 2018 988.15 990.26 976.70 983.79 0 -4.73(-0.48%)
Sep 13, 2018 986.57 991.17 979.27 988.51 0 +8.79(+0.90%)
Sep 12, 2018 971.29 984.58 969.33 979.72 0 +11.80(+1.22%)
Sep 11, 2018 962.46 971.12 959.35 967.93 0 +8.75(+0.91%)
Sep 10, 2018 961.28 967.79 955.82 959.18 0 +4.40(+0.46%)
Sep 07, 2018 954.14 960.62 951.06 954.77 0 -0.14(-0.02%)
Sep 06, 2018 954.62 959.70 949.03 954.92 0 +5.11(+0.54%)
Sep 05, 2018 949.51 956.34 940.04 949.81 0 -4.76(-0.50%)
Sep 04, 2018 952.74 961.62 945.83 954.57 0 -8.15(-0.85%)
Aug 31, 2018 962.71 962.71 962.71 962.71 0 +1.59(+0.17%)
Aug 30, 2018 960.08 966.45 956.26 961.13 0 -7.08(-0.73%)
Aug 29, 2018 971.01 975.04 961.36 968.21 0 -0.11(-0.01%)
Aug 28, 2018 971.62 975.76 966.78 968.31 0 -3.02(-0.31%)
Aug 27, 2018 968.65 974.34 965.70 971.33 0 +7.97(+0.83%)
Aug 24, 2018 957.77 965.46 957.05 963.36 0 +10.65(+1.12%)
Aug 23, 2018 958.75 964.15 950.62 952.71 0 -6.21(-0.65%)
Aug 22, 2018 969.53 971.25 956.63 958.92 0 -10.41(-1.07%)
Aug 21, 2018 972.57 976.26 965.78 969.33 0 -5.15(-0.53%)
Aug 20, 2018 973.96 978.39 968.66 974.48 0 +2.23(+0.23%)
Aug 17, 2018 966.98 977.43 962.29 972.25 0 +5.28(+0.55%)
Aug 16, 2018 956.23 968.84 955.23 966.97 0 +15.34(+1.61%)
Aug 15, 2018 950.12 956.54 942.01 951.63 0 -1.35(-0.14%)
Aug 14, 2018 949.97 956.73 947.80 952.98 0 +7.28(+0.77%)
Aug 13, 2018 949.03 951.34 942.71 945.70 0 -3.41(-0.36%)
Aug 10, 2018 951.96 955.32 944.41 949.11 0 -10.71(-1.12%)
Aug 09, 2018 960.99 966.75 955.53 959.81 0 +3.38(+0.35%)
Aug 08, 2018 952.53 959.31 949.69 956.43 0 +8.14(+0.86%)
Aug 07, 2018 947.27 953.54 942.77 948.29 0 +6.01(+0.64%)
Aug 06, 2018 935.76 946.15 931.51 942.28 0 +6.58(+0.70%)
Aug 03, 2018 926.63 937.45 924.78 935.70 0 +5.21(+0.56%)
Aug 02, 2018 925.28 933.33 920.74 930.49 0 -0.17(-0.02%)
Aug 01, 2018 933.56 936.47 926.09 930.66 0 -4.37(-0.47%)
Jul 31, 2018 934.27 943.30 927.41 935.03 0 -0.50(-0.05%)
Jul 30, 2018 935.18 943.21 928.40 935.53 0 +7.73(+0.83%)
Jul 27, 2018 924.73 934.31 918.95 927.79 0 +11.59(+1.27%)
Jul 26, 2018 918.15 923.44 913.60 916.20 0 -1.71(-0.19%)
Jul 25, 2018 925.78 929.69 914.16 917.91 0 -11.15(-1.20%)
Jul 24, 2018 924.40 932.58 916.35 929.06 0 +12.04(+1.31%)
Jul 23, 2018 918.32 922.10 910.72 917.01 0 -0.62(-0.07%)
Jul 20, 2018 916.38 925.63 912.37 917.63 0 +3.89(+0.43%)
Jul 19, 2018 916.94 920.65 909.68 913.74 0 -6.04(-0.66%)
Jul 18, 2018 922.33 924.92 916.40 919.78 0 -2.18(-0.24%)
Jul 17, 2018 921.83 928.11 919.06 921.96 0 -3.17(-0.34%)
Jul 16, 2018 925.98 929.02 919.80 925.13 0 +2.30(+0.25%)
Jul 13, 2018 921.75 927.93 915.06 922.83 0 -3.07(-0.33%)
Jul 12, 2018 923.14 929.59 918.02 925.89 0 +4.08(+0.44%)
Jul 11, 2018 923.39 930.22 918.42 921.81 0 -5.06(-0.55%)
Jul 10, 2018 925.49 931.90 919.03 926.87 0 +4.83(+0.52%)
Jul 09, 2018 921.83 926.48 918.81 922.05 0 -1.49(-0.16%)
Jul 06, 2018 917.50 925.95 914.44 923.53 0 +6.98(+0.76%)
Jul 05, 2018 914.63 922.13 908.66 916.55 0 +9.59(+1.06%)
Jul 03, 2018 906.96 906.96 906.96 906.96 0 +2.79(+0.31%)
Jul 02, 2018 902.81 907.77 896.59 904.17 0 -0.24(-0.03%)
Jun 29, 2018 907.37 911.49 901.36 904.40 0 -3.47(-0.38%)
Jun 28, 2018 893.37 912.70 891.59 907.88 0 +12.47(+1.39%)
Jun 27, 2018 901.85 906.72 893.61 895.41 0 -5.44(-0.60%)
Jun 26, 2018 901.90 905.88 894.06 900.85 0 +1.57(+0.17%)
Jun 25, 2018 900.45 907.12 894.68 899.28 0 -8.25(-0.91%)
Jun 22, 2018 903.14 911.05 897.94 907.52 0 +8.83(+0.98%)
Jun 21, 2018 905.50 908.93 896.23 898.70 0 +0.73(+0.08%)
Jun 20, 2018 908.11 909.81 894.57 897.96 0 -3.56(-0.39%)
Jun 19, 2018 894.92 906.52 892.05 901.52 0 +1.96(+0.22%)
Jun 18, 2018 908.36 909.56 894.51 899.56 0 -11.62(-1.28%)
Jun 15, 2018 911.18 912.49 902.77 911.18 0 +2.95(+0.32%)
Jun 14, 2018 909.14 914.15 901.07 908.24 0 +2.09(+0.23%)
Jun 13, 2018 917.40 920.95 904.39 906.14 0 -22.77(-2.45%)
Jun 12, 2018 931.47 935.54 921.93 928.92 0 -0.58(-0.06%)
Jun 11, 2018 930.13 937.46 922.89 929.50 0 +5.06(+0.55%)
Jun 08, 2018 919.02 927.21 916.11 924.44 0 -3.12(-0.34%)
Jun 07, 2018 917.27 932.65 914.62 927.57 0 +3.76(+0.41%)
Jun 06, 2018 913.93 926.35 909.49 923.81 0 +11.73(+1.29%)
Jun 05, 2018 909.74 915.02 906.54 912.08 0 +4.00(+0.44%)
Jun 04, 2018 911.04 914.52 904.09 908.09 0 +5.50(+0.61%)
Jun 01, 2018 899.91 906.91 897.07 902.59 0 +3.53(+0.39%)
May 31, 2018 903.87 906.61 894.14 899.06 0 -7.29(-0.80%)
May 30, 2018 904.26 909.76 899.38 906.35 0 +5.48(+0.61%)
May 29, 2018 904.75 907.90 896.55 900.87 0 -10.83(-1.19%)
May 25, 2018 911.71 911.71 911.71 911.71 0 -4.09(-0.45%)
May 24, 2018 918.45 923.44 909.37 915.79 0 -2.08(-0.23%)
May 23, 2018 916.97 921.33 909.96 917.87 0 -5.65(-0.61%)
May 22, 2018 923.23 932.19 919.34 923.52 0 +2.17(+0.24%)
May 21, 2018 916.45 924.01 912.10 921.35 0 +7.12(+0.78%)
May 18, 2018 912.05 918.68 906.75 914.23 0 -1.42(-0.16%)
May 17, 2018 922.00 923.86 912.38 915.65 0 -5.45(-0.59%)
May 16, 2018 920.70 926.17 913.90 921.10 0 -0.59(-0.06%)
May 15, 2018 924.14 926.78 916.53 921.69 0 -9.02(-0.97%)
May 14, 2018 933.40 937.52 927.81 930.71 0 +0.94(+0.10%)
May 11, 2018 925.34 934.29 923.08 929.77 0 +10.47(+1.14%)
May 10, 2018 915.27 924.73 910.52 919.30 0 +6.72(+0.74%)
May 09, 2018 916.04 921.46 906.17 912.58 0 -6.02(-0.66%)
May 08, 2018 923.77 924.85 914.64 918.60 0 -5.75(-0.62%)
May 07, 2018 930.26 931.67 919.64 924.35 0 -3.83(-0.41%)
May 04, 2018 919.60 930.56 917.71 928.19 0 +5.02(+0.54%)
May 03, 2018 922.91 925.63 914.55 923.16 0 -1.88(-0.20%)
May 02, 2018 934.55 936.83 921.66 925.05 0 -9.08(-0.97%)
May 01, 2018 941.58 943.55 927.55 934.13 0 -2.70(-0.29%)
Apr 30, 2018 950.22 957.11 935.15 936.83 0 -14.66(-1.54%)
Apr 27, 2018 945.96 960.36 941.64 951.49 0 +14.78(+1.58%)
Apr 26, 2018 934.66 945.29 926.76 936.71 0 -14.19(-1.49%)
Apr 25, 2018 950.37 954.81 941.26 950.89 0 +1.73(+0.18%)
Apr 24, 2018 956.14 960.06 943.70 949.17 0 +4.32(+0.46%)
Apr 23, 2018 943.25 948.38 938.71 944.85 0 +2.32(+0.25%)
Apr 20, 2018 946.69 950.68 934.99 942.54 0 -1.58(-0.17%)
Apr 19, 2018 947.94 951.84 941.83 944.12 0 -3.88(-0.41%)
Apr 18, 2018 950.37 954.17 945.58 948.01 0 -0.11(-0.01%)
Apr 17, 2018 949.48 953.26 944.47 948.11 0 -2.21(-0.23%)
Apr 16, 2018 944.50 952.76 942.01 950.33 0 +7.99(+0.85%)
Apr 13, 2018 945.28 947.87 939.71 942.33 0 -1.57(-0.17%)
Apr 12, 2018 947.95 950.58 940.71 943.90 0 -2.57(-0.27%)
Apr 11, 2018 951.66 954.10 942.40 946.47 0 -10.28(-1.07%)
Apr 10, 2018 943.57 965.49 939.09 956.75 0 +20.05(+2.14%)
Apr 09, 2018 937.70 946.17 934.22 936.70 0 -0.01(-0.00%)
Apr 06, 2018 942.11 948.31 930.98 936.71 0 -8.37(-0.89%)
Apr 05, 2018 942.38 946.43 936.40 945.08 0 +6.40(+0.68%)
Apr 04, 2018 925.82 940.00 922.07 938.67 0 +0.87(+0.09%)
Apr 03, 2018 932.69 939.51 925.27 937.80 0 +10.95(+1.18%)
Apr 02, 2018 938.60 941.20 921.08 926.85 0 -12.18(-1.30%)
Mar 29, 2018 939.03 939.03 939.03 939.03 0 +2.08(+0.22%)
Mar 28, 2018 933.46 944.60 930.45 936.95 0 +6.59(+0.71%)
Mar 27, 2018 937.00 944.02 925.43 930.36 0 +3.27(+0.35%)
Mar 26, 2018 926.91 934.30 918.04 927.10 0 +7.95(+0.86%)
Mar 23, 2018 935.19 941.89 917.38 919.15 0 -17.27(-1.84%)
Mar 22, 2018 940.44 946.73 930.63 936.42 0 -10.16(-1.07%)
Mar 21, 2018 953.06 956.51 944.71 946.58 0 -5.94(-0.62%)
Mar 20, 2018 960.46 963.22 949.30 952.52 0 -4.37(-0.46%)
Mar 19, 2018 962.59 965.86 953.94 956.89 0 -6.80(-0.71%)
Mar 16, 2018 962.30 968.50 958.46 963.69 0 +3.04(+0.32%)
Mar 15, 2018 963.61 967.98 958.43 960.65 0 -0.25(-0.03%)
Mar 14, 2018 970.62 972.12 956.53 960.90 0 -0.39(-0.04%)
Mar 13, 2018 965.25 966.69 958.66 961.29 0 -5.40(-0.56%)
Mar 12, 2018 966.02 972.12 962.72 966.68 0 -0.93(-0.10%)
Mar 09, 2018 968.08 972.21 959.38 967.62 0 +2.29(+0.24%)
Mar 08, 2018 959.43 966.16 954.17 965.33 0 +8.25(+0.86%)
Mar 07, 2018 956.96 960.80 954.46 957.09 0 -0.69(-0.07%)
Mar 06, 2018 954.79 961.65 948.22 957.78 0 +2.05(+0.21%)
Mar 05, 2018 946.32 958.52 944.23 955.73 0 +4.87(+0.51%)
Mar 02, 2018 945.93 952.18 939.40 950.86 0 +4.66(+0.49%)
Mar 01, 2018 953.52 962.46 940.81 946.20 0 -6.96(-0.73%)
Feb 28, 2018 966.64 970.21 951.47 953.16 0 -9.56(-0.99%)
Feb 27, 2018 975.43 978.26 961.82 962.72 0 -14.92(-1.53%)
Feb 26, 2018 971.61 979.84 967.22 977.64 0 +10.61(+1.10%)
Feb 23, 2018 963.61 968.00 956.66 967.03 0 +9.14(+0.95%)
Feb 22, 2018 958.11 958.98 955.27 957.89 0 +1.82(+0.19%)
Feb 21, 2018 966.18 970.32 954.99 956.07 0 -8.08(-0.84%)
Feb 20, 2018 966.25 975.09 961.25 964.15 0 -10.16(-1.04%)
Feb 16, 2018 974.31 974.31 974.31 974.31 0 +4.74(+0.49%)
Feb 15, 2018 967.53 973.15 956.84 969.57 0 +7.21(+0.75%)
Feb 14, 2018 959.14 969.42 952.97 962.36 0 +0.36(+0.04%)
Feb 13, 2018 957.35 965.57 953.37 962.00 0 -3.42(-0.35%)
Feb 12, 2018 964.12 971.47 953.05 965.41 0 +7.26(+0.76%)
Feb 09, 2018 957.83 967.00 933.78 958.15 0 +8.61(+0.91%)
Feb 08, 2018 975.83 980.24 948.97 949.54 0 -28.08(-2.87%)
Feb 07, 2018 980.08 991.53 971.49 977.62 0 -2.80(-0.29%)
Feb 06, 2018 959.14 985.11 951.68 980.42 0 +3.14(+0.32%)
Feb 05, 2018 994.77 1005 968.83 977.28 0 -27.56(-2.74%)
Feb 02, 2018 1021 1022 1002 1005 0 -23.24(-2.26%)
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.