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 (%)
Mar 31, 2009 932.18 943.09 920.92 928.08 0 +8.16(+0.89%)
Mar 30, 2009 925.51 931.12 906.52 919.92 0 -23.42(-2.48%)
Mar 27, 2009 941.96 955.18 934.61 943.34 0 -21.75(-2.25%)
Mar 26, 2009 958.77 970.40 944.18 965.10 0 +14.50(+1.53%)
Mar 25, 2009 950.60 965.18 929.61 950.59 0 +6.35(+0.67%)
Mar 24, 2009 951.10 963.04 939.18 944.24 0 -18.72(-1.94%)
Mar 23, 2009 942.91 963.76 941.15 962.96 0 +53.53(+5.89%)
Mar 20, 2009 910.73 933.66 904.81 909.42 0 -23.13(-2.48%)
Mar 19, 2009 946.24 951.18 925.33 932.56 0 -15.45(-1.63%)
Mar 18, 2009 908.62 960.36 915.08 948.01 0 +13.00(+1.39%)
Mar 17, 2009 908.16 936.57 898.60 935.01 0 +23.54(+2.58%)
Mar 16, 2009 918.40 932.87 907.81 911.48 0 +4.10(+0.45%)
Mar 13, 2009 904.71 914.30 890.77 907.37 0 +10.81(+1.21%)
Mar 12, 2009 873.76 899.51 864.90 896.56 0 +23.52(+2.69%)
Mar 11, 2009 877.74 887.31 863.58 873.04 0 -4.72(-0.54%)
Mar 10, 2009 850.86 883.95 847.48 877.76 0 +45.02(+5.41%)
Mar 09, 2009 838.50 855.51 827.20 832.74 0 -33.37(-3.85%)
Mar 06, 2009 876.01 887.89 843.99 866.11 0 -3.74(-0.43%)
Mar 05, 2009 873.41 894.41 861.67 869.85 0 -30.23(-3.36%)
Mar 04, 2009 892.07 914.31 880.94 900.08 0 +30.86(+3.55%)
Mar 03, 2009 881.50 891.72 860.28 869.22 0 -3.67(-0.42%)
Mar 02, 2009 891.80 904.88 858.25 872.88 0 -33.75(-3.72%)
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%)
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.