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 (%)
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%)
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.