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 (%)
Dec 31, 2008 1074 1099 1066 1090 0 +11.13(+1.03%)
Dec 30, 2008 1066 1081 1055 1079 0 +22.02(+2.08%)
Dec 29, 2008 1042 1069 1045 1057 0 +1.01(+0.10%)
Dec 26, 2008 1048 1060 1043 1056 0 +10.12(+0.97%)
Dec 25, 2008 1046 1046 1046 1046 0 +0.00(+0.00%)
Dec 24, 2008 1046 1046 1046 1046 0 +2.16(+0.21%)
Dec 23, 2008 1064 1072 1037 1043 0 -21.21(-1.99%)
Dec 22, 2008 1072 1082 1047 1065 0 -10.84(-1.01%)
Dec 19, 2008 1085 1097 1063 1076 0 -5.79(-0.54%)
Dec 18, 2008 1117 1124 1071 1081 0 -25.71(-2.32%)
Dec 17, 2008 1099 1124 1086 1107 0 -4.59(-0.41%)
Dec 16, 2008 1064 1118 1057 1112 0 +57.16(+5.42%)
Dec 15, 2008 1056 1072 1034 1054 0 -5.83(-0.55%)
Dec 12, 2008 1034 1070 1030 1060 0 +3.97(+0.38%)
Dec 11, 2008 1065 1084 1048 1056 0 -4.14(-0.39%)
Dec 10, 2008 1078 1088 1047 1060 0 +1.47(+0.14%)
Dec 09, 2008 1070 1086 1047 1059 0 -27.50(-2.53%)
Dec 08, 2008 1068 1103 1061 1086 0 +46.77(+4.50%)
Dec 05, 2008 1007 1048 985.65 1040 0 +32.96(+3.27%)
Dec 04, 2008 1013 1043 990.35 1007 0 -29.04(-2.80%)
Dec 03, 2008 1012 1042 983.25 1036 0 +31.14(+3.10%)
Dec 02, 2008 984.26 1011 970.54 1005 0 +49.43(+5.18%)
Dec 01, 2008 992.64 998.38 951.86 955.23 0 -57.04(-5.64%)
Nov 28, 2008 1005 1020 990.30 1012 0 -15.01(-1.46%)
Nov 27, 2008 975.24 1034 969.70 1027 0 +0.00(+0.00%)
Nov 26, 2008 975.24 1034 969.70 1027 0 +47.21(+4.82%)
Nov 25, 2008 988.91 1003 948.03 980.07 0 +6.23(+0.64%)
Nov 24, 2008 937.87 996.98 932.86 973.83 0 +44.90(+4.83%)
Nov 21, 2008 911.47 935.10 852.96 928.93 0 +49.70(+5.65%)
Nov 20, 2008 905.55 944.08 870.32 879.23 0 -20.48(-2.28%)
Nov 19, 2008 948.73 961.21 896.67 899.72 0 -51.34(-5.40%)
Nov 18, 2008 939.54 968.82 917.82 951.06 0 +0.22(+0.02%)
Nov 17, 2008 962.21 982.10 940.19 950.84 0 -12.00(-1.25%)
Nov 14, 2008 975.94 1007 947.67 962.84 0 -41.52(-4.13%)
Nov 13, 2008 937.72 1007 906.96 1004 0 +78.49(+8.48%)
Nov 12, 2008 958.05 966.85 918.95 925.87 0 -22.26(-2.35%)
Nov 11, 2008 964.89 975.50 933.25 948.12 0 -18.83(-1.95%)
Nov 10, 2008 983.12 993.15 946.47 966.96 0 +2.66(+0.28%)
Nov 07, 2008 946.12 972.34 932.05 964.30 0 +45.77(+4.98%)
Nov 06, 2008 958.64 975.05 908.72 918.53 0 -53.99(-5.55%)
Nov 05, 2008 1022 1035 966.93 972.53 0 -65.59(-6.32%)
Nov 04, 2008 1008 1052 1002 1038 0 +52.71(+5.35%)
Nov 03, 2008 964.68 993.12 960.07 985.41 0 +22.16(+2.30%)
Oct 31, 2008 956.97 996.62 943.57 963.25 0 -13.90(-1.42%)
Oct 30, 2008 991.91 1003 944.98 977.14 0 +27.07(+2.85%)
Oct 29, 2008 942.90 985.14 921.84 950.07 0 +10.00(+1.06%)
Oct 28, 2008 872.42 944.71 848.46 940.07 0 +98.10(+11.65%)
Oct 27, 2008 845.53 878.79 821.12 841.97 0 -16.82(-1.96%)
Oct 24, 2008 820.68 885.33 817.06 858.79 0 -41.08(-4.57%)
Oct 23, 2008 884.71 917.90 855.09 899.87 0 +22.02(+2.51%)
Oct 22, 2008 914.30 922.26 855.17 877.85 0 -70.54(-7.44%)
Oct 21, 2008 973.02 990.81 941.25 948.39 0 -65.11(-6.42%)
Oct 20, 2008 981.76 1015 961.77 1014 0 +47.52(+4.92%)
Oct 17, 2008 941.77 1009 932.24 965.98 0 -2.19(-0.23%)
Oct 16, 2008 946.97 975.47 899.68 968.16 0 +51.41(+5.61%)
Oct 15, 2008 992.47 996.62 911.59 916.76 0 -88.64(-8.82%)
Oct 14, 2008 1042 1063 980.75 1005 0 -13.62(-1.34%)
Oct 13, 2008 940.81 1025 928.61 1019 0 +129.12(+14.51%)
Oct 10, 2008 858.15 938.17 824.04 889.90 0 -20.63(-2.27%)
Oct 09, 2008 982.66 998.33 898.91 910.53 0 -65.53(-6.71%)
Oct 08, 2008 979.75 1019 946.02 976.06 0 -16.93(-1.71%)
Oct 07, 2008 1051 1063 988.65 993.00 0 -36.09(-3.51%)
Oct 06, 2008 1039 1058 982.27 1029 0 -43.22(-4.03%)
Oct 03, 2008 1086 1114 1066 1072 0 -0.78(-0.07%)
Oct 02, 2008 1095 1103 1064 1073 0 -19.83(-1.81%)
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.