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 29, 2018 939.03 939.03 939.03 939.03 0 +2.08(+0.22%)
Mar 28, 2018 933.46 944.60 930.45 936.95 0 +6.59(+0.71%)
Mar 27, 2018 937.00 944.02 925.43 930.36 0 +3.27(+0.35%)
Mar 26, 2018 926.91 934.30 918.04 927.10 0 +7.95(+0.86%)
Mar 23, 2018 935.19 941.89 917.38 919.15 0 -17.27(-1.84%)
Mar 22, 2018 940.44 946.73 930.63 936.42 0 -10.16(-1.07%)
Mar 21, 2018 953.06 956.51 944.71 946.58 0 -5.94(-0.62%)
Mar 20, 2018 960.46 963.22 949.30 952.52 0 -4.37(-0.46%)
Mar 19, 2018 962.59 965.86 953.94 956.89 0 -6.80(-0.71%)
Mar 16, 2018 962.30 968.50 958.46 963.69 0 +3.04(+0.32%)
Mar 15, 2018 963.61 967.98 958.43 960.65 0 -0.25(-0.03%)
Mar 14, 2018 970.62 972.12 956.53 960.90 0 -0.39(-0.04%)
Mar 13, 2018 965.25 966.69 958.66 961.29 0 -5.40(-0.56%)
Mar 12, 2018 966.02 972.12 962.72 966.68 0 -0.93(-0.10%)
Mar 09, 2018 968.08 972.21 959.38 967.62 0 +2.29(+0.24%)
Mar 08, 2018 959.43 966.16 954.17 965.33 0 +8.25(+0.86%)
Mar 07, 2018 956.96 960.80 954.46 957.09 0 -0.69(-0.07%)
Mar 06, 2018 954.79 961.65 948.22 957.78 0 +2.05(+0.21%)
Mar 05, 2018 946.32 958.52 944.23 955.73 0 +4.87(+0.51%)
Mar 02, 2018 945.93 952.18 939.40 950.86 0 +4.66(+0.49%)
Mar 01, 2018 953.52 962.46 940.81 946.20 0 -6.96(-0.73%)
Feb 28, 2018 966.64 970.21 951.47 953.16 0 -9.56(-0.99%)
Feb 27, 2018 975.43 978.26 961.82 962.72 0 -14.92(-1.53%)
Feb 26, 2018 971.61 979.84 967.22 977.64 0 +10.61(+1.10%)
Feb 23, 2018 963.61 968.00 956.66 967.03 0 +9.14(+0.95%)
Feb 22, 2018 958.11 958.98 955.27 957.89 0 +1.82(+0.19%)
Feb 21, 2018 966.18 970.32 954.99 956.07 0 -8.08(-0.84%)
Feb 20, 2018 966.25 975.09 961.25 964.15 0 -10.16(-1.04%)
Feb 16, 2018 974.31 974.31 974.31 974.31 0 +4.74(+0.49%)
Feb 15, 2018 967.53 973.15 956.84 969.57 0 +7.21(+0.75%)
Feb 14, 2018 959.14 969.42 952.97 962.36 0 +0.36(+0.04%)
Feb 13, 2018 957.35 965.57 953.37 962.00 0 -3.42(-0.35%)
Feb 12, 2018 964.12 971.47 953.05 965.41 0 +7.26(+0.76%)
Feb 09, 2018 957.83 967.00 933.78 958.15 0 +8.61(+0.91%)
Feb 08, 2018 975.83 980.24 948.97 949.54 0 -28.08(-2.87%)
Feb 07, 2018 980.08 991.53 971.49 977.62 0 -2.80(-0.29%)
Feb 06, 2018 959.14 985.11 951.68 980.42 0 +3.14(+0.32%)
Feb 05, 2018 994.77 1005 968.83 977.28 0 -27.56(-2.74%)
Feb 02, 2018 1021 1022 1002 1005 0 -23.24(-2.26%)
Feb 01, 2018 1028 1036 1020 1028 0 +7.44(+0.73%)
Jan 31, 2018 1021 1027 1013 1021 0 +0.65(+0.06%)
Jan 30, 2018 1022 1027 1016 1020 0 -0.53(-0.05%)
Jan 29, 2018 1016 1028 1013 1021 0 -12.17(-1.18%)
Jan 26, 2018 1024 1036 1021 1033 0 +6.29(+0.61%)
Jan 25, 2018 1023 1031 1017 1026 0 +1.40(+0.14%)
Jan 24, 2018 1024 1031 1019 1025 0 +7.28(+0.72%)
Jan 23, 2018 1027 1032 1010 1018 0 -0.57(-0.06%)
Jan 22, 2018 1008 1021 1003 1018 0 +14.52(+1.45%)
Jan 19, 2018 1006 1008 996.11 1004 0 +0.23(+0.02%)
Jan 18, 2018 1002 1015 996.63 1004 0 +7.04(+0.71%)
Jan 17, 2018 996.62 1000 990.73 996.50 0 +1.91(+0.19%)
Jan 16, 2018 999.50 1002 988.57 994.59 0 +6.58(+0.67%)
Jan 12, 2018 988.01 988.01 988.01 988.01 0 +1.22(+0.12%)
Jan 11, 2018 983.79 990.03 979.12 986.79 0 +3.69(+0.38%)
Jan 10, 2018 990.07 992.83 979.62 983.11 0 -9.35(-0.94%)
Jan 09, 2018 997.78 1002 990.68 992.46 0 -11.84(-1.18%)
Jan 08, 2018 1003 1009 997.07 1004 0 +0.81(+0.08%)
Jan 05, 2018 1003 1006 997.36 1003 0 +2.67(+0.27%)
Jan 04, 2018 1000 1007 990.32 1001 0 +5.47(+0.55%)
Jan 03, 2018 1004 1007 990.74 995.35 0 -13.73(-1.36%)
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.