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 (%)
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%)
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.