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, 2018 950.22 957.11 935.15 936.83 0 -14.66(-1.54%)
Apr 27, 2018 945.96 960.36 941.64 951.49 0 +14.78(+1.58%)
Apr 26, 2018 934.66 945.29 926.76 936.71 0 -14.19(-1.49%)
Apr 25, 2018 950.37 954.81 941.26 950.89 0 +1.73(+0.18%)
Apr 24, 2018 956.14 960.06 943.70 949.17 0 +4.32(+0.46%)
Apr 23, 2018 943.25 948.38 938.71 944.85 0 +2.32(+0.25%)
Apr 20, 2018 946.69 950.68 934.99 942.54 0 -1.58(-0.17%)
Apr 19, 2018 947.94 951.84 941.83 944.12 0 -3.88(-0.41%)
Apr 18, 2018 950.37 954.17 945.58 948.01 0 -0.11(-0.01%)
Apr 17, 2018 949.48 953.26 944.47 948.11 0 -2.21(-0.23%)
Apr 16, 2018 944.50 952.76 942.01 950.33 0 +7.99(+0.85%)
Apr 13, 2018 945.28 947.87 939.71 942.33 0 -1.57(-0.17%)
Apr 12, 2018 947.95 950.58 940.71 943.90 0 -2.57(-0.27%)
Apr 11, 2018 951.66 954.10 942.40 946.47 0 -10.28(-1.07%)
Apr 10, 2018 943.57 965.49 939.09 956.75 0 +20.05(+2.14%)
Apr 09, 2018 937.70 946.17 934.22 936.70 0 -0.01(-0.00%)
Apr 06, 2018 942.11 948.31 930.98 936.71 0 -8.37(-0.89%)
Apr 05, 2018 942.38 946.43 936.40 945.08 0 +6.40(+0.68%)
Apr 04, 2018 925.82 940.00 922.07 938.67 0 +0.87(+0.09%)
Apr 03, 2018 932.69 939.51 925.27 937.80 0 +10.95(+1.18%)
Apr 02, 2018 938.60 941.20 921.08 926.85 0 -12.18(-1.30%)
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%)
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.