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 (%)
May 29, 2015 1006 1009 999.59 1002 0 -8.18(-0.81%)
May 28, 2015 1008 1012 1003 1010 0 -8.17(-0.80%)
May 27, 2015 1014 1020 1011 1018 0 +2.55(+0.25%)
May 26, 2015 1020 1023 1009 1015 0 -8.35(-0.82%)
May 22, 2015 1024 1024 1024 1024 0 +3.41(+0.33%)
May 21, 2015 1016 1024 1012 1020 0 +6.52(+0.64%)
May 20, 2015 1012 1018 1009 1014 0 -3.33(-0.33%)
May 19, 2015 1019 1022 1012 1017 0 -3.36(-0.33%)
May 18, 2015 1022 1028 1015 1020 0 -11.34(-1.10%)
May 15, 2015 1027 1035 1024 1032 0 +12.65(+1.24%)
May 14, 2015 1018 1023 1016 1019 0 +2.96(+0.29%)
May 13, 2015 1016 1022 1012 1016 0 +0.53(+0.05%)
May 12, 2015 1013 1021 1005 1016 0 -2.50(-0.25%)
May 11, 2015 1026 1029 1017 1018 0 -10.30(-1.00%)
May 08, 2015 1027 1033 1024 1028 0 +7.12(+0.70%)
May 07, 2015 1018 1026 1012 1021 0 -4.05(-0.39%)
May 06, 2015 1033 1036 1019 1025 0 -6.06(-0.59%)
May 05, 2015 1045 1048 1029 1031 0 -17.20(-1.64%)
May 04, 2015 1046 1054 1042 1049 0 +4.03(+0.39%)
May 01, 2015 1044 1048 1036 1045 0 +2.49(+0.24%)
Apr 30, 2015 1045 1049 1037 1042 0 -12.70(-1.20%)
Apr 29, 2015 1059 1066 1048 1055 0 -8.39(-0.79%)
Apr 28, 2015 1059 1067 1053 1063 0 +2.28(+0.21%)
Apr 27, 2015 1061 1068 1059 1061 0 +0.25(+0.02%)
Apr 24, 2015 1058 1065 1055 1061 0 +3.05(+0.29%)
Apr 23, 2015 1046 1060 1042 1058 0 +14.26(+1.37%)
Apr 22, 2015 1040 1045 1036 1043 0 +2.88(+0.28%)
Apr 21, 2015 1039 1045 1034 1040 0 +12.95(+1.26%)
Apr 20, 2015 1016 1034 1014 1028 0 +19.40(+1.92%)
Apr 17, 2015 1011 1014 1002 1008 0 -7.36(-0.72%)
Apr 16, 2015 1013 1020 1009 1015 0 -3.45(-0.34%)
Apr 15, 2015 1015 1021 1011 1019 0 -1.79(-0.18%)
Apr 14, 2015 1021 1025 1014 1021 0 +4.61(+0.45%)
Apr 13, 2015 1021 1027 1014 1016 0 -2.14(-0.21%)
Apr 10, 2015 1016 1020 1013 1018 0 +0.44(+0.04%)
Apr 09, 2015 1015 1021 1007 1018 0 -1.32(-0.13%)
Apr 08, 2015 1014 1023 1010 1019 0 +19.32(+1.93%)
Apr 07, 2015 1004 1008 998.66 999.79 0 -2.77(-0.28%)
Apr 06, 2015 1000 1008 998.39 1003 0 +5.83(+0.58%)
Apr 02, 2015 996.73 996.73 996.73 996.73 0 +11.48(+1.16%)
Apr 01, 2015 980.93 988.18 977.65 985.26 0 +4.78(+0.49%)
Mar 31, 2015 984.72 987.20 978.77 980.48 0 -6.88(-0.70%)
Mar 30, 2015 983.65 990.67 981.94 987.36 0 +5.27(+0.54%)
Mar 27, 2015 984.28 987.17 978.20 982.09 0 -2.84(-0.29%)
Mar 26, 2015 986.92 992.64 980.25 984.92 0 -3.17(-0.32%)
Mar 25, 2015 997.91 1001 987.61 988.09 0 -5.86(-0.59%)
Mar 24, 2015 997.46 1002 993.29 993.95 0 -0.11(-0.01%)
Mar 23, 2015 996.02 999.81 991.88 994.06 0 +6.02(+0.61%)
Mar 20, 2015 986.13 996.19 983.10 988.04 0 +1.45(+0.15%)
Mar 19, 2015 989.41 993.84 983.01 986.58 0 -19.71(-1.96%)
Mar 18, 2015 989.55 1008 985.36 1006 0 +16.64(+1.68%)
Mar 17, 2015 988.14 994.67 985.40 989.65 0 -5.18(-0.52%)
Mar 16, 2015 988.84 998.05 985.56 994.83 0 +16.89(+1.73%)
Mar 13, 2015 978.99 982.32 973.15 977.94 0 -4.46(-0.45%)
Mar 12, 2015 977.20 985.53 972.98 982.40 0 +13.87(+1.43%)
Mar 11, 2015 967.83 974.56 961.71 968.54 0 +1.94(+0.20%)
Mar 10, 2015 976.72 978.66 964.98 966.60 0 -21.92(-2.22%)
Mar 09, 2015 990.30 995.59 986.24 988.52 0 +0.43(+0.04%)
Mar 06, 2015 996.03 998.28 985.62 988.09 0 -18.51(-1.84%)
Mar 05, 2015 1011 1013 1005 1007 0 +1.58(+0.16%)
Mar 04, 2015 1005 1010 998.33 1005 0 -2.88(-0.29%)
Mar 03, 2015 1008 1011 1005 1008 0 -14.26(-1.40%)
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.