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, 2015 926.09 926.09 926.09 926.09 0 -7.49(-0.80%)
Dec 30, 2015 937.58 940.22 931.13 933.59 0 -7.58(-0.81%)
Dec 29, 2015 939.09 943.04 936.00 941.17 0 +7.16(+0.77%)
Dec 28, 2015 934.21 937.96 930.39 934.01 0 -3.17(-0.34%)
Dec 24, 2015 937.18 937.18 937.18 937.18 0 -4.90(-0.52%)
Dec 23, 2015 934.44 943.73 933.44 942.08 0 +12.20(+1.31%)
Dec 22, 2015 928.35 932.43 922.68 929.88 0 +5.26(+0.57%)
Dec 21, 2015 924.93 927.83 917.89 924.62 0 +6.05(+0.66%)
Dec 18, 2015 923.04 926.87 916.79 918.58 0 -10.93(-1.18%)
Dec 17, 2015 939.13 941.47 928.71 929.51 0 -10.68(-1.14%)
Dec 16, 2015 932.41 942.71 928.01 940.18 0 +18.24(+1.98%)
Dec 15, 2015 920.99 928.69 916.20 921.95 0 +4.91(+0.54%)
Dec 14, 2015 911.74 919.59 904.43 917.03 0 +6.54(+0.72%)
Dec 11, 2015 917.85 920.68 908.91 910.49 0 -12.98(-1.41%)
Dec 10, 2015 924.42 929.78 920.67 923.48 0 +1.76(+0.19%)
Dec 09, 2015 925.84 934.73 917.36 921.72 0 -6.18(-0.67%)
Dec 08, 2015 927.51 932.78 921.96 927.90 0 -10.60(-1.13%)
Dec 07, 2015 935.51 942.43 931.59 938.50 0 -0.65(-0.07%)
Dec 04, 2015 924.04 940.76 922.83 939.15 0 +14.67(+1.59%)
Dec 03, 2015 933.13 934.99 921.25 924.48 0 -8.09(-0.87%)
Dec 02, 2015 937.86 942.10 930.50 932.57 0 -6.74(-0.72%)
Dec 01, 2015 934.93 942.83 931.30 939.31 0 +9.31(+1.00%)
Nov 30, 2015 928.08 933.43 923.59 930.00 0 -2.71(-0.29%)
Nov 27, 2015 930.80 937.26 927.59 932.71 0 +2.05(+0.22%)
Nov 25, 2015 930.66 930.66 930.66 930.66 0 -2.97(-0.32%)
Nov 24, 2015 928.92 936.55 926.56 933.63 0 +0.38(+0.04%)
Nov 23, 2015 933.25 933.60 932.52 933.25 0 -7.79(-0.83%)
Nov 20, 2015 944.10 946.27 939.05 941.03 0 -1.87(-0.20%)
Nov 19, 2015 938.87 945.98 936.87 942.90 0 +2.35(+0.25%)
Nov 18, 2015 935.34 941.75 928.39 940.55 0 +3.67(+0.39%)
Nov 17, 2015 933.01 941.19 931.01 936.87 0 +0.98(+0.10%)
Nov 16, 2015 921.01 936.18 919.62 935.90 0 +15.46(+1.68%)
Nov 13, 2015 928.24 931.72 918.27 920.44 0 -16.08(-1.72%)
Nov 12, 2015 940.24 942.81 934.87 936.52 0 -3.99(-0.42%)
Nov 11, 2015 941.13 945.09 938.12 940.50 0 +2.61(+0.28%)
Nov 10, 2015 938.71 941.09 932.96 937.90 0 -0.82(-0.09%)
Nov 09, 2015 943.41 945.38 933.50 938.72 0 -12.22(-1.28%)
Nov 06, 2015 954.36 956.11 943.76 950.94 0 -13.66(-1.42%)
Nov 05, 2015 967.39 970.31 961.25 964.59 0 -1.04(-0.11%)
Nov 04, 2015 972.04 975.11 963.62 965.63 0 +0.35(+0.04%)
Nov 03, 2015 961.82 969.48 956.23 965.28 0 -1.15(-0.12%)
Nov 02, 2015 966.27 970.55 959.74 966.43 0 +3.37(+0.35%)
Oct 30, 2015 960.95 969.00 956.00 963.06 0 +4.93(+0.51%)
Oct 29, 2015 959.56 962.28 950.85 958.12 0 -1.97(-0.20%)
Oct 28, 2015 961.28 967.83 951.67 960.09 0 +3.86(+0.40%)
Oct 27, 2015 958.74 961.29 952.97 956.23 0 -4.45(-0.46%)
Oct 26, 2015 959.12 964.25 954.36 960.67 0 -1.31(-0.14%)
Oct 23, 2015 964.75 970.58 955.82 961.98 0 +6.51(+0.68%)
Oct 22, 2015 943.27 959.40 941.91 955.47 0 +12.25(+1.30%)
Oct 21, 2015 951.33 953.94 939.23 943.22 0 -6.18(-0.65%)
Oct 20, 2015 945.98 957.76 943.28 949.40 0 +5.48(+0.58%)
Oct 19, 2015 941.48 946.30 938.27 943.92 0 -1.03(-0.11%)
Oct 16, 2015 942.28 947.20 937.94 944.95 0 +5.61(+0.60%)
Oct 15, 2015 932.54 939.88 928.38 939.34 0 +14.89(+1.61%)
Oct 14, 2015 923.64 931.38 918.72 924.45 0 +1.18(+0.13%)
Oct 13, 2015 924.05 928.25 920.54 923.27 0 -8.91(-0.96%)
Oct 12, 2015 930.76 933.97 927.41 932.18 0 +4.51(+0.49%)
Oct 09, 2015 932.04 937.05 923.99 927.67 0 -4.65(-0.50%)
Oct 08, 2015 924.36 934.13 919.71 932.32 0 +2.24(+0.24%)
Oct 07, 2015 929.02 936.01 923.62 930.08 0 +5.06(+0.55%)
Oct 06, 2015 925.73 931.49 922.10 925.01 0 -4.81(-0.52%)
Oct 05, 2015 920.97 930.67 919.39 929.82 0 +19.62(+2.16%)
Oct 02, 2015 895.50 910.63 890.97 910.19 0 +10.49(+1.17%)
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.