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 28, 2020 857.12 880.03 839.43 873.78 0 -16.69(-1.87%)
Feb 27, 2020 901.86 912.66 883.20 890.47 0 -24.40(-2.67%)
Feb 26, 2020 916.62 928.39 910.62 914.88 0 -0.90(-0.10%)
Feb 25, 2020 928.71 935.92 912.77 915.78 0 -13.51(-1.45%)
Feb 24, 2020 929.92 939.65 926.09 929.29 0 -13.59(-1.44%)
Feb 21, 2020 943.49 947.24 938.50 942.88 0 -1.31(-0.14%)
Feb 20, 2020 945.72 949.18 939.06 944.18 0 -4.27(-0.45%)
Feb 19, 2020 947.12 952.92 941.38 948.45 0 +7.06(+0.75%)
Feb 18, 2020 944.57 949.15 934.90 941.39 0 -0.31(-0.03%)
Feb 14, 2020 941.89 946.74 937.27 941.70 0 -3.75(-0.40%)
Feb 13, 2020 942.92 950.85 935.47 945.45 0 -4.80(-0.50%)
Feb 12, 2020 952.09 958.28 944.86 950.24 0 -0.64(-0.07%)
Feb 11, 2020 957.34 964.24 942.96 950.88 0 -0.38(-0.04%)
Feb 10, 2020 949.94 954.03 945.69 951.26 0 +1.11(+0.12%)
Feb 07, 2020 951.52 956.35 946.50 950.15 0 -0.01(-0.00%)
Feb 06, 2020 941.45 952.93 938.34 950.16 0 +18.70(+2.01%)
Feb 05, 2020 926.60 937.03 922.90 931.46 0 +8.44(+0.91%)
Feb 04, 2020 918.55 928.29 913.17 923.03 0 +5.48(+0.60%)
Feb 03, 2020 928.80 933.48 912.39 917.55 0 -8.76(-0.95%)
Jan 31, 2020 927.60 935.42 920.76 926.31 0 -7.62(-0.82%)
Jan 30, 2020 924.70 936.03 917.65 933.93 0 -4.80(-0.51%)
Jan 29, 2020 955.58 957.21 935.14 938.73 0 -19.41(-2.03%)
Jan 28, 2020 953.63 964.04 948.78 958.13 0 +9.25(+0.98%)
Jan 27, 2020 942.51 955.08 938.82 948.88 0 -8.60(-0.90%)
Jan 24, 2020 961.48 965.38 952.98 957.47 0 -1.87(-0.19%)
Jan 23, 2020 957.26 963.00 950.26 959.34 0 -2.12(-0.22%)
Jan 22, 2020 958.76 966.47 956.04 961.46 0 +9.58(+1.01%)
Jan 21, 2020 951.95 956.61 945.39 951.88 0 +4.51(+0.48%)
Jan 17, 2020 941.93 950.42 938.58 947.37 0 +5.67(+0.60%)
Jan 16, 2020 939.92 944.15 935.21 941.70 0 +4.08(+0.44%)
Jan 15, 2020 938.89 943.36 933.80 937.62 0 -4.41(-0.47%)
Jan 14, 2020 940.26 943.86 937.72 942.03 0 +2.11(+0.22%)
Jan 13, 2020 938.00 944.47 932.53 939.93 0 +2.72(+0.29%)
Jan 10, 2020 940.29 944.15 934.94 937.21 0 -1.56(-0.17%)
Jan 09, 2020 938.37 943.56 934.04 938.77 0 -3.64(-0.39%)
Jan 08, 2020 941.58 947.81 939.20 942.42 0 +1.65(+0.18%)
Jan 07, 2020 942.73 946.39 937.69 940.76 0 -4.02(-0.43%)
Jan 06, 2020 943.21 947.90 940.91 944.78 0 -2.87(-0.30%)
Jan 03, 2020 945.33 952.84 940.42 947.65 0 -5.53(-0.58%)
Jan 02, 2020 955.34 959.03 947.53 953.18 0 -0.77(-0.08%)
Dec 31, 2019 950.40 954.77 947.81 953.96 0 +1.49(+0.16%)
Dec 30, 2019 956.96 958.10 950.82 952.47 0 -3.69(-0.39%)
Dec 27, 2019 955.55 959.25 950.72 956.15 0 +3.82(+0.40%)
Dec 26, 2019 948.83 953.91 947.43 952.33 0 +3.80(+0.40%)
Dec 24, 2019 950.47 952.32 944.14 948.53 0 -0.80(-0.08%)
Dec 23, 2019 952.16 959.03 945.71 949.33 0 -3.94(-0.41%)
Dec 20, 2019 952.03 957.45 943.59 953.26 0 +11.15(+1.18%)
Dec 19, 2019 940.62 945.09 937.20 942.11 0 +3.22(+0.34%)
Dec 18, 2019 940.58 945.01 936.27 938.89 0 -1.05(-0.11%)
Dec 17, 2019 937.72 944.55 935.86 939.93 0 +1.00(+0.11%)
Dec 16, 2019 933.93 940.69 932.54 938.93 0 +8.89(+0.96%)
Dec 13, 2019 928.62 933.27 921.70 930.05 0 -1.07(-0.12%)
Dec 12, 2019 926.99 936.22 926.86 931.12 0 +4.93(+0.53%)
Dec 11, 2019 923.67 930.35 921.75 926.19 0 +2.09(+0.23%)
Dec 10, 2019 924.79 927.45 918.35 924.10 0 +0.54(+0.06%)
Dec 09, 2019 924.35 929.03 921.68 923.56 0 -0.51(-0.06%)
Dec 06, 2019 923.24 930.54 920.57 924.07 0 +3.49(+0.38%)
Dec 05, 2019 921.82 925.16 915.53 920.59 0 -0.63(-0.07%)
Dec 04, 2019 913.33 925.28 911.25 921.21 0 +12.86(+1.42%)
Dec 03, 2019 907.46 912.29 901.88 908.36 0 -1.35(-0.15%)
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.