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 (%)
Feb 27, 2009 900.16 923.42 895.53 906.63 0 -4.57(-0.50%)
Feb 26, 2009 922.85 932.11 904.74 911.20 0 +3.87(+0.43%)
Feb 25, 2009 892.80 922.92 890.52 907.33 0 -14.04(-1.52%)
Feb 24, 2009 884.23 926.48 889.86 921.38 0 +26.84(+3.00%)
Feb 23, 2009 929.09 933.34 889.27 894.53 0 -17.94(-1.97%)
Feb 21, 2009 912.47 912.47 912.47 0 -0.13(-0.01%)
Feb 20, 2009 877.42 923.21 888.65 912.61 0 +3.05(+0.34%)
Feb 19, 2009 905.35 932.91 905.21 909.55 0 -4.31(-0.47%)
Feb 18, 2009 922.99 927.45 902.17 913.86 0 -2.62(-0.29%)
Feb 17, 2009 926.90 935.57 908.29 916.48 0 -43.29(-4.51%)
Feb 16, 2009 959.77 959.77 959.77 959.77 0 +0.00(+0.00%)
Feb 14, 2009 959.77 959.77 959.77 0 +0.00(+0.00%)
Feb 13, 2009 944.20 975.65 954.63 959.77 0 +1.47(+0.15%)
Feb 12, 2009 945.65 960.12 929.34 958.31 0 -2.28(-0.24%)
Feb 11, 2009 948.99 974.60 948.40 960.58 0 -1.56(-0.16%)
Feb 10, 2009 996.80 1007 954.54 962.14 0 -41.68(-4.15%)
Feb 09, 2009 988.86 1016 993.44 1004 0 -7.44(-0.74%)
Feb 06, 2009 989.83 1021 986.31 1011 0 +30.82(+3.14%)
Feb 05, 2009 962.57 990.07 953.38 980.44 0 +16.02(+1.66%)
Feb 04, 2009 956.30 993.28 955.79 964.42 0 -10.18(-1.04%)
Feb 03, 2009 962.31 979.60 949.90 974.60 0 +25.56(+2.69%)
Feb 02, 2009 919.07 957.19 926.78 949.04 0 +4.66(+0.49%)
Jan 30, 2009 940.91 966.99 936.25 944.37 0 -7.47(-0.78%)
Jan 29, 2009 951.19 977.28 943.73 951.84 0 -45.29(-4.54%)
Jan 28, 2009 968.37 1012 976.84 997.13 0 +18.06(+1.84%)
Jan 27, 2009 979.16 988.94 961.58 979.08 0 -6.64(-0.67%)
Jan 26, 2009 971.65 999.34 966.11 985.72 0 +13.74(+1.41%)
Jan 23, 2009 942.47 979.18 931.46 971.98 0 +11.94(+1.24%)
Jan 22, 2009 933.53 971.69 937.14 960.03 0 -24.26(-2.46%)
Jan 21, 2009 967.20 985.80 948.90 984.29 0 +34.73(+3.66%)
Jan 20, 2009 973.97 982.81 945.63 949.57 0 -50.89(-5.09%)
Jan 19, 2009 1000 1000 1000 1000 0 +20.97(+2.14%)
Jan 16, 2009 994.50 997.73 959.42 979.49 0 +0.33(+0.03%)
Jan 15, 2009 973.80 989.61 940.78 979.17 0 -3.42(-0.35%)
Jan 14, 2009 989.59 995.49 969.29 982.59 0 -28.47(-2.82%)
Jan 13, 2009 1005 1018 992.45 1011 0 -7.09(-0.70%)
Jan 12, 2009 1033 1039 1009 1018 0 -21.18(-2.04%)
Jan 09, 2009 1057 1061 1032 1039 0 -26.38(-2.48%)
Jan 08, 2009 1051 1069 1043 1066 0 +7.84(+0.74%)
Jan 07, 2009 1046 1074 1048 1058 0 -25.79(-2.38%)
Jan 06, 2009 1076 1095 1064 1084 0 -24.90(-2.25%)
Jan 05, 2009 1114 1124 1093 1109 0 -8.43(-0.75%)
Jan 02, 2009 1094 1121 1085 1117 0 +26.82(+2.46%)
Jan 01, 2009 1090 1090 1090 1090 0 +0.25(+0.02%)
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%)
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.