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 14, 2021 866.86 880.20 864.02 874.20 0 +8.77(+1.01%)
Jan 13, 2021 863.85 869.99 859.90 865.42 0 -9.36(-1.07%)
Dec 23, 2020 872.71 878.54 870.34 874.78 0 +1.26(+0.14%)
Dec 22, 2020 874.93 880.73 867.28 873.53 0 -4.23(-0.48%)
Dec 21, 2020 883.10 887.38 872.82 877.76 0 -15.74(-1.76%)
Dec 18, 2020 891.41 898.76 887.10 893.50 0 +3.75(+0.42%)
Dec 17, 2020 890.77 895.57 883.81 889.74 0 -0.18(-0.02%)
Dec 16, 2020 896.64 899.31 887.44 889.92 0 -6.77(-0.76%)
Dec 15, 2020 894.64 899.79 889.12 896.70 0 +3.30(+0.37%)
Dec 14, 2020 906.27 908.88 888.82 893.40 0 -2.55(-0.28%)
Dec 11, 2020 887.54 899.76 883.04 895.95 0 -4.71(-0.52%)
Dec 10, 2020 905.72 909.32 896.36 900.66 0 -0.42(-0.05%)
Dec 09, 2020 897.54 908.64 893.65 901.08 0 +6.58(+0.74%)
Dec 08, 2020 888.45 901.21 881.64 894.50 0 +5.67(+0.64%)
Dec 07, 2020 896.17 897.73 884.85 888.83 0 -3.51(-0.39%)
Dec 04, 2020 889.22 897.47 884.68 892.33 0 -1.32(-0.15%)
Dec 03, 2020 891.79 897.96 884.61 893.65 0 +4.78(+0.54%)
Dec 02, 2020 885.42 893.22 881.54 888.88 0 +9.05(+1.03%)
Dec 01, 2020 880.66 886.19 876.81 879.82 0 +2.10(+0.24%)
Nov 30, 2020 880.79 887.93 874.60 877.73 0 -8.41(-0.95%)
Nov 27, 2020 884.49 889.67 879.48 886.14 0 +9.07(+1.03%)
Nov 25, 2020 883.38 884.30 874.89 877.07 0 -4.92(-0.56%)
Nov 24, 2020 875.76 885.86 870.90 881.99 0 +14.79(+1.71%)
Nov 23, 2020 863.92 872.03 861.64 867.20 0 -2.90(-0.33%)
Nov 20, 2020 865.39 873.18 862.72 870.10 0 +2.40(+0.28%)
Nov 19, 2020 867.23 871.48 860.67 867.70 0 -3.15(-0.36%)
Nov 18, 2020 877.49 882.04 867.86 870.86 0 -8.25(-0.94%)
Nov 17, 2020 878.41 884.62 872.33 879.10 0 -3.93(-0.45%)
Nov 16, 2020 883.32 890.35 878.39 883.03 0 +2.77(+0.31%)
Nov 13, 2020 871.62 885.33 868.84 880.27 0 -0.06(-0.01%)
Nov 12, 2020 885.86 890.12 872.80 880.32 0 -9.73(-1.09%)
Nov 11, 2020 893.20 896.27 881.70 890.05 0 +0.46(+0.05%)
Nov 10, 2020 880.59 893.27 873.60 889.59 0 +12.25(+1.40%)
Nov 09, 2020 884.47 895.60 873.27 877.34 0 +13.97(+1.62%)
Nov 06, 2020 860.12 870.25 854.40 863.37 0 +2.23(+0.26%)
Nov 05, 2020 858.45 870.86 854.81 861.14 0 +16.60(+1.97%)
Nov 04, 2020 841.28 854.56 833.64 844.54 0 -5.32(-0.63%)
Nov 03, 2020 849.75 859.41 846.09 849.86 0 +1.04(+0.12%)
Nov 02, 2020 849.49 854.42 840.46 848.82 0 +8.59(+1.02%)
Oct 30, 2020 841.51 847.60 834.14 840.23 0 -0.41(-0.05%)
Oct 29, 2020 839.62 849.55 831.88 840.63 0 +1.30(+0.16%)
Oct 28, 2020 845.66 851.83 836.56 839.33 0 -14.92(-1.75%)
Oct 27, 2020 856.06 859.32 850.90 854.25 0 -4.54(-0.53%)
Oct 26, 2020 862.09 864.22 849.49 858.78 0 -8.85(-1.02%)
Oct 23, 2020 870.91 873.22 863.24 867.64 0 +1.15(+0.13%)
Oct 22, 2020 860.93 871.21 856.63 866.48 0 +11.83(+1.38%)
Oct 21, 2020 852.31 862.04 847.99 854.65 0 +2.41(+0.28%)
Oct 20, 2020 853.36 857.22 846.55 852.24 0 +2.39(+0.28%)
Oct 19, 2020 860.00 863.12 847.50 849.85 0 -8.13(-0.95%)
Oct 16, 2020 857.61 862.85 854.65 857.98 0 -0.26(-0.03%)
Oct 15, 2020 857.06 860.62 852.49 858.24 0 -5.32(-0.62%)
Oct 14, 2020 870.53 873.77 861.49 863.57 0 -4.17(-0.48%)
Oct 13, 2020 872.14 875.28 864.15 867.74 0 -7.13(-0.81%)
Oct 12, 2020 874.89 878.63 869.42 874.87 0 +3.74(+0.43%)
Oct 09, 2020 871.97 875.52 864.26 871.13 0 -2.58(-0.30%)
Oct 08, 2020 869.46 877.33 866.18 873.71 0 +0.05(+0.01%)
Oct 07, 2020 873.03 877.17 868.64 873.66 0 +3.96(+0.46%)
Oct 06, 2020 872.46 877.21 867.54 869.70 0 -1.13(-0.13%)
Oct 05, 2020 868.06 875.23 864.06 870.83 0 +6.34(+0.73%)
Oct 02, 2020 860.43 869.36 858.93 864.50 0 +0.54(+0.06%)
Oct 01, 2020 863.65 867.46 859.22 863.96 0 +0.59(+0.07%)
Sep 30, 2020 861.23 867.58 857.79 863.37 0 +5.41(+0.63%)
Sep 29, 2020 857.58 861.71 853.85 857.96 0 +9.29(+1.09%)
Sep 28, 2020 817.24 858.63 814.07 848.67 0 +33.97(+4.17%)
Sep 25, 2020 809.25 816.32 806.00 814.70 0 +2.27(+0.28%)
Sep 24, 2020 809.02 817.14 804.21 812.42 0 +2.07(+0.26%)
Sep 23, 2020 824.40 828.61 809.80 810.35 0 -13.95(-1.69%)
Sep 22, 2020 825.69 834.77 821.09 824.30 0 -1.33(-0.16%)
Sep 21, 2020 828.80 830.10 816.88 825.63 0 -10.65(-1.27%)
Sep 18, 2020 838.28 843.43 833.90 836.28 0 -8.39(-0.99%)
Sep 17, 2020 842.54 848.76 836.54 844.67 0 -3.05(-0.36%)
Sep 16, 2020 844.89 854.93 843.17 847.72 0 +3.92(+0.47%)
Sep 15, 2020 844.68 851.52 839.26 843.80 0 +1.67(+0.20%)
Sep 14, 2020 843.75 849.06 838.47 842.13 0 +7.43(+0.89%)
Sep 11, 2020 832.48 837.76 826.99 834.71 0 +4.95(+0.60%)
Sep 10, 2020 842.18 842.67 828.58 829.76 0 -11.58(-1.38%)
Sep 09, 2020 840.63 847.86 836.95 841.34 0 +2.62(+0.31%)
Sep 08, 2020 842.92 846.84 830.62 838.72 0 -7.62(-0.90%)
Sep 04, 2020 847.27 855.91 834.05 846.34 0 -2.58(-0.30%)
Sep 03, 2020 853.58 861.85 844.40 848.92 0 -6.74(-0.79%)
Sep 02, 2020 845.36 859.24 841.54 855.65 0 +9.01(+1.06%)
Sep 01, 2020 850.58 851.86 841.17 846.65 0 -7.45(-0.87%)
Aug 31, 2020 858.68 862.03 850.41 854.10 0 -11.11(-1.28%)
Aug 28, 2020 863.47 867.94 858.27 865.21 0 +1.12(+0.13%)
Aug 27, 2020 868.90 872.71 861.62 864.09 0 -7.98(-0.91%)
Aug 26, 2020 871.51 875.46 865.32 872.07 0 -1.25(-0.14%)
Aug 25, 2020 875.79 878.04 868.80 873.32 0 -1.21(-0.14%)
Aug 24, 2020 869.56 876.50 867.56 874.53 0 +10.37(+1.20%)
Aug 21, 2020 861.84 868.63 857.30 864.16 0 +0.00(+0.00%)
Aug 20, 2020 859.84 867.76 856.21 864.15 0 -3.89(-0.45%)
Aug 19, 2020 873.18 875.82 866.45 868.05 0 -4.04(-0.46%)
Aug 18, 2020 871.33 876.87 867.60 872.09 0 +4.46(+0.51%)
Aug 17, 2020 868.16 871.41 864.63 867.63 0 -0.57(-0.07%)
Aug 14, 2020 866.81 872.83 862.47 868.20 0 -0.23(-0.03%)
Aug 13, 2020 866.86 871.94 864.02 868.43 0 +4.03(+0.47%)
Aug 12, 2020 861.66 869.76 857.76 864.40 0 +6.06(+0.71%)
Aug 11, 2020 867.72 873.23 855.46 858.33 0 -0.78(-0.09%)
Aug 10, 2020 857.76 863.36 853.44 859.11 0 +5.67(+0.66%)
Aug 07, 2020 846.45 854.83 842.09 853.44 0 +7.00(+0.83%)
Aug 06, 2020 845.83 851.14 841.69 846.45 0 -5.35(-0.63%)
Aug 05, 2020 858.84 861.65 847.47 851.80 0 -4.73(-0.55%)
Aug 04, 2020 850.58 860.53 846.57 856.53 0 +6.67(+0.79%)
Aug 03, 2020 849.92 856.38 842.34 849.85 0 +9.31(+1.11%)
Jul 31, 2020 839.64 844.75 832.31 840.54 0 -5.02(-0.59%)
Jul 30, 2020 841.33 847.85 839.26 845.57 0 -1.28(-0.15%)
Jul 29, 2020 845.21 850.21 840.39 846.85 0 +3.94(+0.47%)
Jul 28, 2020 837.54 847.57 835.59 842.91 0 +5.70(+0.68%)
Jul 27, 2020 837.58 842.35 832.22 837.20 0 +3.12(+0.37%)
Jul 24, 2020 834.79 844.61 829.07 834.08 0 +1.38(+0.17%)
Jul 23, 2020 835.39 838.92 827.79 832.70 0 -5.67(-0.68%)
Jul 22, 2020 834.59 840.94 828.65 838.37 0 -1.31(-0.16%)
Jul 21, 2020 841.58 848.93 836.07 839.68 0 +3.05(+0.36%)
Jul 20, 2020 841.85 845.27 831.47 836.64 0 -6.47(-0.77%)
Jul 17, 2020 842.41 847.55 838.82 843.10 0 +1.89(+0.22%)
Jul 16, 2020 831.72 844.11 830.45 841.22 0 +5.26(+0.63%)
Jul 15, 2020 840.35 843.14 833.21 835.95 0 -2.03(-0.24%)
Jul 14, 2020 830.52 841.85 826.21 837.98 0 +7.32(+0.88%)
Jul 13, 2020 836.36 839.01 827.00 830.66 0 -2.98(-0.36%)
Jul 10, 2020 823.19 834.91 820.94 833.64 0 +6.47(+0.78%)
Jul 09, 2020 834.34 836.37 822.41 827.17 0 -11.75(-1.40%)
Jul 08, 2020 833.60 840.45 827.60 838.92 0 +4.77(+0.57%)
Jul 07, 2020 837.50 840.88 830.44 834.14 0 -8.73(-1.04%)
Jul 06, 2020 840.18 845.46 835.16 842.88 0 +20.32(+2.47%)
Jul 02, 2020 824.88 831.42 817.85 822.55 0 +11.14(+1.37%)
Jul 01, 2020 813.91 820.62 807.22 811.42 0 -3.77(-0.46%)
Jun 30, 2020 813.99 819.66 802.71 815.18 0 +3.33(+0.41%)
Jun 29, 2020 801.81 814.74 797.07 811.85 0 +11.28(+1.41%)
Jun 26, 2020 811.75 813.67 797.60 800.57 0 -15.07(-1.85%)
Jun 25, 2020 808.18 818.75 802.87 815.64 0 +5.04(+0.62%)
Jun 24, 2020 820.34 822.23 805.00 810.61 0 -15.92(-1.93%)
Jun 23, 2020 831.49 836.95 824.26 826.53 0 +0.80(+0.10%)
Jun 22, 2020 827.24 831.68 822.59 825.73 0 -2.81(-0.34%)
Jun 19, 2020 836.82 842.17 823.30 828.54 0 -3.90(-0.47%)
Jun 18, 2020 826.92 833.89 824.20 832.45 0 +2.74(+0.33%)
Jun 17, 2020 838.85 840.54 825.79 829.71 0 -3.08(-0.37%)
Jun 16, 2020 837.47 844.37 823.53 832.79 0 +8.77(+1.06%)
Jun 15, 2020 815.25 829.41 807.26 824.02 0 -3.72(-0.45%)
Jun 12, 2020 834.38 836.95 817.29 827.75 0 +5.85(+0.71%)
Jun 11, 2020 841.22 845.79 820.26 821.90 0 -34.14(-3.99%)
Jun 10, 2020 861.61 864.05 851.38 856.04 0 -3.28(-0.38%)
Jun 09, 2020 859.02 864.11 850.42 859.32 0 -0.20(-0.02%)
Jun 08, 2020 851.69 861.05 845.45 859.52 0 +4.10(+0.48%)
Jun 05, 2020 853.20 861.23 845.89 855.42 0 +12.49(+1.48%)
Jun 04, 2020 839.98 846.80 834.77 842.92 0 +0.27(+0.03%)
Jun 03, 2020 839.40 846.89 836.21 842.66 0 +5.38(+0.64%)
Jun 02, 2020 834.03 840.99 828.49 837.28 0 +5.13(+0.62%)
Jun 01, 2020 832.87 839.99 826.80 832.15 0 -0.87(-0.10%)
May 29, 2020 821.06 837.22 813.88 833.02 0 +7.92(+0.96%)
May 28, 2020 827.84 834.43 817.33 825.10 0 -0.64(-0.08%)
May 27, 2020 823.73 829.37 817.75 825.74 0 +10.11(+1.24%)
May 26, 2020 816.93 825.13 811.50 815.62 0 +9.99(+1.24%)
May 22, 2020 805.49 810.89 797.69 805.64 0 -0.79(-0.10%)
May 21, 2020 807.84 814.67 802.17 806.42 0 -5.39(-0.66%)
May 20, 2020 810.23 818.60 804.37 811.82 0 +6.53(+0.81%)
May 19, 2020 819.72 824.79 803.32 805.28 0 -22.90(-2.77%)
May 18, 2020 826.25 837.29 819.08 828.18 0 +20.99(+2.60%)
May 15, 2020 806.83 810.70 801.25 807.19 0 -4.87(-0.60%)
May 14, 2020 805.38 815.74 794.62 812.06 0 +0.50(+0.06%)
May 13, 2020 821.35 825.02 807.12 811.56 0 -11.67(-1.42%)
May 12, 2020 838.24 842.13 821.93 823.23 0 -10.12(-1.21%)
May 11, 2020 835.08 839.47 826.11 833.36 0 -9.12(-1.08%)
May 08, 2020 835.58 844.84 831.08 842.47 0 +15.84(+1.92%)
May 07, 2020 832.97 834.82 822.11 826.63 0 -1.90(-0.23%)
May 06, 2020 840.82 846.12 826.68 828.53 0 -13.89(-1.65%)
May 05, 2020 841.27 851.92 838.31 842.42 0 +4.66(+0.56%)
May 04, 2020 841.08 844.56 829.59 837.76 0 -6.75(-0.80%)
May 01, 2020 854.51 859.17 837.83 844.51 0 -9.69(-1.13%)
Apr 30, 2020 865.77 869.51 849.32 854.20 0 -19.76(-2.26%)
Apr 29, 2020 868.26 882.06 860.66 873.96 0 +10.72(+1.24%)
Apr 28, 2020 869.67 875.28 861.05 863.24 0 -0.43(-0.05%)
Apr 27, 2020 856.29 867.87 849.16 863.67 0 +11.06(+1.30%)
Apr 24, 2020 852.34 857.36 840.79 852.61 0 +4.94(+0.58%)
Apr 23, 2020 855.67 865.01 844.77 847.66 0 -3.05(-0.36%)
Apr 22, 2020 856.17 864.09 840.97 850.71 0 +11.36(+1.35%)
Apr 21, 2020 848.27 855.14 833.95 839.34 0 -20.53(-2.39%)
Apr 20, 2020 856.78 872.46 853.92 859.88 0 -4.43(-0.51%)
Apr 17, 2020 864.06 870.68 853.57 864.31 0 +12.80(+1.50%)
Apr 16, 2020 845.50 856.01 838.39 851.51 0 +6.50(+0.77%)
Apr 15, 2020 848.94 861.24 836.48 845.02 0 -20.07(-2.32%)
Apr 14, 2020 856.47 874.25 847.38 865.08 0 +17.77(+2.10%)
Apr 13, 2020 851.74 857.73 834.34 847.32 0 -5.81(-0.68%)
Apr 09, 2020 844.93 866.11 841.66 853.13 0 -2.89(-0.34%)
Apr 08, 2020 855.88 863.37 838.60 856.02 0 +2.33(+0.27%)
Apr 07, 2020 860.80 873.81 847.68 853.69 0 +6.82(+0.81%)
Apr 06, 2020 833.77 853.91 821.62 846.87 0 +42.76(+5.32%)
Apr 03, 2020 812.92 821.42 796.83 804.11 0 -9.66(-1.19%)
Apr 02, 2020 794.26 821.68 790.02 813.77 0 +26.36(+3.35%)
Apr 01, 2020 794.34 804.63 776.89 787.41 0 -28.78(-3.53%)
Mar 31, 2020 822.02 832.65 807.79 816.19 0 -12.19(-1.47%)
Mar 30, 2020 812.86 831.80 802.29 828.38 0 +17.24(+2.13%)
Mar 27, 2020 802.88 832.22 789.17 811.13 0 -11.32(-1.38%)
Mar 26, 2020 776.92 828.05 773.91 822.45 0 +43.29(+5.56%)
Mar 25, 2020 766.51 808.05 754.85 779.15 0 -0.51(-0.07%)
Mar 24, 2020 779.37 791.73 751.87 779.66 0 +27.49(+3.65%)
Mar 23, 2020 757.27 783.31 734.10 752.18 0 -17.35(-2.25%)
Mar 20, 2020 789.44 804.77 757.17 769.52 0 -17.85(-2.27%)
Mar 19, 2020 781.60 807.17 763.71 787.38 0 -5.08(-0.64%)
Mar 18, 2020 787.76 811.64 748.68 792.46 0 -23.00(-2.82%)
Mar 17, 2020 779.25 825.47 774.40 815.46 0 +41.22(+5.32%)
Mar 16, 2020 760.44 809.52 746.93 774.24 0 -53.76(-6.49%)
Mar 13, 2020 810.81 832.36 782.42 828.00 0 +46.67(+5.97%)
Mar 12, 2020 799.08 824.12 774.53 781.33 0 -67.16(-7.92%)
Mar 11, 2020 853.96 861.77 837.84 848.49 0 -32.64(-3.70%)
Mar 10, 2020 873.65 885.23 850.28 881.13 0 +18.30(+2.12%)
Mar 09, 2020 860.30 889.14 845.08 862.83 0 -35.76(-3.98%)
Mar 06, 2020 888.93 905.27 881.28 898.59 0 -8.00(-0.88%)
Mar 05, 2020 905.53 916.53 898.58 906.59 0 -13.66(-1.48%)
Mar 04, 2020 902.30 923.32 896.61 920.25 0 +33.76(+3.81%)
Mar 03, 2020 905.24 916.79 880.15 886.49 0 -18.88(-2.09%)
Mar 02, 2020 878.14 911.93 872.56 905.36 0 +31.59(+3.61%)
Feb 28, 2020 857.12 880.03 839.43 873.78 0 -16.69(-1.87%)
Feb 27, 2020 901.86 912.66 883.20 890.47 0 -24.40(-2.67%)
Feb 26, 2020 916.62 928.39 910.62 914.88 0 -0.90(-0.10%)
Feb 25, 2020 928.71 935.92 912.77 915.78 0 -13.51(-1.45%)
Feb 24, 2020 929.92 939.65 926.09 929.29 0 -13.59(-1.44%)
Feb 21, 2020 943.49 947.24 938.50 942.88 0 -1.31(-0.14%)
Feb 20, 2020 945.72 949.18 939.06 944.18 0 -4.27(-0.45%)
Feb 19, 2020 947.12 952.92 941.38 948.45 0 +7.06(+0.75%)
Feb 18, 2020 944.57 949.15 934.90 941.39 0 -0.31(-0.03%)
Feb 14, 2020 941.89 946.74 937.27 941.70 0 -3.75(-0.40%)
Feb 13, 2020 942.92 950.85 935.47 945.45 0 -4.80(-0.50%)
Feb 12, 2020 952.09 958.28 944.86 950.24 0 -0.64(-0.07%)
Feb 11, 2020 957.34 964.24 942.96 950.88 0 -0.38(-0.04%)
Feb 10, 2020 949.94 954.03 945.69 951.26 0 +1.11(+0.12%)
Feb 07, 2020 951.52 956.35 946.50 950.15 0 -0.01(-0.00%)
Feb 06, 2020 941.45 952.93 938.34 950.16 0 +18.70(+2.01%)
Feb 05, 2020 926.60 937.03 922.90 931.46 0 +8.44(+0.91%)
Feb 04, 2020 918.55 928.29 913.17 923.03 0 +5.48(+0.60%)
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.