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 (%)
Apr 30, 2008 1479 1506 1477 1487 0 +7.52(+0.51%)
Apr 29, 2008 1476 1489 1464 1479 0 -3.68(-0.25%)
Apr 28, 2008 1490 1501 1478 1483 0 -5.75(-0.39%)
Apr 25, 2008 1491 1499 1469 1489 0 +1.26(+0.08%)
Apr 24, 2008 1478 1502 1462 1487 0 +3.53(+0.24%)
Apr 23, 2008 1461 1494 1457 1484 0 +27.58(+1.89%)
Apr 22, 2008 1462 1471 1441 1456 0 -7.94(-0.54%)
Apr 21, 2008 1462 1474 1442 1464 0 -9.36(-0.64%)
Apr 18, 2008 1471 1485 1458 1474 0 +30.27(+2.10%)
Apr 17, 2008 1441 1453 1434 1443 0 -18.18(-1.24%)
Apr 16, 2008 1443 1467 1436 1461 0 +31.26(+2.19%)
Apr 15, 2008 1426 1438 1417 1430 0 +8.46(+0.60%)
Apr 14, 2008 1424 1437 1412 1422 0 -5.33(-0.37%)
Apr 11, 2008 1444 1454 1421 1427 0 -34.58(-2.37%)
Apr 10, 2008 1454 1472 1444 1462 0 +11.47(+0.79%)
Apr 09, 2008 1470 1474 1443 1450 0 -8.83(-0.61%)
Apr 08, 2008 1460 1470 1444 1459 0 -19.99(-1.35%)
Apr 07, 2008 1480 1494 1468 1479 0 +18.61(+1.27%)
Apr 04, 2008 1468 1480 1449 1460 0 -8.42(-0.57%)
Apr 03, 2008 1441 1476 1436 1469 0 +23.77(+1.64%)
Apr 02, 2008 1449 1465 1431 1445 0 -4.71(-0.32%)
Apr 01, 2008 1412 1455 1408 1450 0 +57.99(+4.17%)
Mar 31, 2008 1387 1405 1376 1392 0 -4.89(-0.35%)
Mar 28, 2008 1406 1417 1392 1397 0 -1.40(-0.10%)
Mar 27, 2008 1405 1420 1392 1398 0 +11.39(+0.82%)
Mar 26, 2008 1396 1405 1376 1387 0 -7.30(-0.52%)
Mar 25, 2008 1370 1402 1366 1394 0 +21.07(+1.53%)
Mar 24, 2008 1344 1388 1338 1373 0 +32.63(+2.43%)
Mar 21, 2008 1316 1347 1294 1340 0 +0.00(+0.00%)
Mar 20, 2008 1316 1347 1294 1340 0 +28.13(+2.14%)
Mar 19, 2008 1346 1362 1309 1312 0 -67.00(-4.86%)
Mar 18, 2008 1346 1383 1338 1379 0 +47.02(+3.53%)
Mar 17, 2008 1301 1349 1294 1332 0 +0.63(+0.05%)
Mar 14, 2008 1366 1373 1321 1332 0 -35.71(-2.61%)
Mar 13, 2008 1344 1378 1334 1367 0 -0.12(-0.01%)
Mar 12, 2008 1381 1395 1362 1367 0 -25.53(-1.83%)
Mar 11, 2008 1371 1399 1351 1393 0 +49.49(+3.68%)
Mar 10, 2008 1363 1370 1336 1343 0 -13.39(-0.99%)
Mar 07, 2008 1353 1378 1344 1357 0 -13.00(-0.95%)
Mar 06, 2008 1394 1400 1365 1370 0 -30.08(-2.15%)
Mar 05, 2008 1387 1412 1380 1400 0 +21.23(+1.54%)
Mar 04, 2008 1383 1392 1356 1379 0 -27.28(-1.94%)
Mar 03, 2008 1403 1414 1388 1406 0 +1.94(+0.14%)
Feb 29, 2008 1433 1436 1400 1404 0 -29.55(-2.06%)
Feb 28, 2008 1419 1454 1405 1434 0 -6.13(-0.43%)
Feb 27, 2008 1430 1458 1421 1440 0 -2.05(-0.14%)
Feb 26, 2008 1420 1448 1412 1442 0 +14.57(+1.02%)
Feb 25, 2008 1410 1431 1393 1427 0 +13.05(+0.92%)
Feb 22, 2008 1407 1419 1381 1414 0 +13.30(+0.95%)
Feb 21, 2008 1421 1430 1394 1401 0 -5.50(-0.39%)
Feb 20, 2008 1391 1418 1364 1406 0 -20.86(-1.46%)
Feb 19, 2008 1469 1477 1420 1427 0 -31.76(-2.18%)
Feb 18, 2008 1462 1467 1444 1459 0 +0.00(+0.00%)
Feb 15, 2008 1462 1467 1444 1459 0 -1.00(-0.07%)
Feb 14, 2008 1491 1494 1455 1460 0 -25.25(-1.70%)
Feb 13, 2008 1465 1490 1454 1485 0 +18.36(+1.25%)
Feb 12, 2008 1450 1482 1445 1467 0 +27.01(+1.88%)
Feb 11, 2008 1429 1445 1407 1440 0 +8.24(+0.58%)
Feb 08, 2008 1437 1445 1416 1432 0 -9.33(-0.65%)
Feb 07, 2008 1415 1449 1405 1441 0 +14.79(+1.04%)
Feb 06, 2008 1455 1463 1422 1426 0 -9.98(-0.69%)
Feb 05, 2008 1478 1486 1432 1436 0 -70.64(-4.69%)
Feb 04, 2008 1509 1521 1496 1507 0 -3.36(-0.22%)
Feb 01, 2008 1498 1521 1484 1510 0 +14.21(+0.95%)
Jan 31, 2008 1451 1508 1444 1496 0 +19.83(+1.34%)
Jan 30, 2008 1475 1509 1454 1476 0 -10.37(-0.70%)
Jan 29, 2008 1476 1496 1461 1486 0 +14.08(+0.96%)
Jan 28, 2008 1447 1477 1424 1472 0 +22.14(+1.53%)
Jan 25, 2008 1496 1503 1441 1450 0 -19.85(-1.35%)
Jan 24, 2008 1453 1487 1430 1470 0 +7.15(+0.49%)
Jan 23, 2008 1423 1481 1357 1463 0 +5.47(+0.38%)
Jan 22, 2008 1394 1475 1375 1457 0 -46.58(-3.10%)
Jan 21, 2008 1535 1554 1479 1504 0 +0.00(+0.00%)
Jan 18, 2008 1535 1554 1479 1504 0 -8.66(-0.57%)
Jan 17, 2008 1551 1562 1505 1513 0 -19.08(-1.25%)
Jan 16, 2008 1544 1569 1512 1532 0 -22.35(-1.44%)
Jan 15, 2008 1584 1594 1547 1554 0 -51.93(-3.23%)
Jan 14, 2008 1608 1620 1592 1606 0 +0.49(+0.03%)
Jan 11, 2008 1628 1635 1595 1606 0 -49.02(-2.96%)
Jan 10, 2008 1625 1668 1613 1655 0 +11.82(+0.72%)
Jan 09, 2008 1623 1647 1602 1643 0 +32.52(+2.02%)
Jan 08, 2008 1654 1677 1589 1610 0 -25.34(-1.55%)
Jan 07, 2008 1637 1651 1617 1636 0 +23.41(+1.45%)
Jan 04, 2008 1638 1647 1607 1612 0 -20.99(-1.29%)
Jan 03, 2008 1632 1645 1621 1633 0 +2.44(+0.15%)
Jan 02, 2008 1654 1663 1621 1631 0 -22.52(-1.36%)
Jan 01, 2008 1668 1677 1643 1653 0 +0.00(+0.00%)
Dec 31, 2007 1668 1677 1643 1653 0 -14.70(-0.88%)
Dec 28, 2007 1672 1683 1656 1668 0 +1.95(+0.12%)
Dec 27, 2007 1682 1691 1660 1666 0 -28.94(-1.71%)
Dec 26, 2007 1680 1702 1667 1695 0 +11.82(+0.70%)
Dec 24, 2007 1676 1693 1662 1683 0 +11.38(+0.68%)
Dec 21, 2007 1660 1679 1649 1672 0 +35.67(+2.18%)
Dec 20, 2007 1640 1651 1618 1636 0 +9.78(+0.60%)
Dec 19, 2007 1635 1652 1613 1626 0 -5.86(-0.36%)
Dec 18, 2007 1636 1645 1609 1632 0 +23.46(+1.46%)
Dec 17, 2007 1636 1641 1604 1609 0 -39.67(-2.41%)
Dec 14, 2007 1658 1670 1641 1648 0 -23.82(-1.42%)
Dec 13, 2007 1675 1682 1649 1672 0 -25.55(-1.51%)
Dec 12, 2007 1707 1725 1673 1698 0 +38.13(+2.30%)
Dec 11, 2007 1701 1714 1651 1660 0 -23.52(-1.40%)
Dec 10, 2007 1685 1692 1673 1683 0 -8.06(-0.48%)
Dec 07, 2007 1691 1707 1678 1691 0 -17.94(-1.05%)
Dec 06, 2007 1691 1714 1674 1709 0 +4.72(+0.28%)
Dec 05, 2007 1689 1711 1678 1704 0 +32.21(+1.93%)
Dec 04, 2007 1669 1694 1657 1672 0 +8.67(+0.52%)
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.