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 (%)
Jul 31, 2009 1056 1065 1048 1058 0 -0.23(-0.02%)
Jul 30, 2009 1059 1071 1049 1058 0 +14.43(+1.38%)
Jul 29, 2009 1043 1052 1031 1044 0 -3.39(-0.32%)
Jul 28, 2009 1044 1053 1032 1047 0 +11.04(+1.07%)
Jul 27, 2009 1036 1042 1027 1036 0 +8.58(+0.83%)
Jul 25, 2009 1024 1031 1021 1028 0 -1.57(-0.15%)
Jul 24, 2009 1024 1034 1019 1029 0 +3.71(+0.36%)
Jul 23, 2009 983.51 1036 1004 1026 0 +21.03(+2.09%)
Jul 22, 2009 999.68 1011 995.96 1005 0 +2.20(+0.22%)
Jul 21, 2009 1004 1009 991.86 1002 0 -2.10(-0.21%)
Jul 20, 2009 1001 1010 994.31 1005 0 +12.65(+1.28%)
Jul 17, 2009 990.26 997.06 982.37 991.89 0 +3.57(+0.36%)
Jul 16, 2009 960.32 996.76 976.59 988.31 0 +5.19(+0.53%)
Jul 15, 2009 974.42 986.90 969.19 983.12 0 +18.98(+1.97%)
Jul 14, 2009 965.45 970.82 955.80 964.15 0 -3.03(-0.31%)
Jul 13, 2009 955.67 969.32 953.58 967.17 0 +7.17(+0.75%)
Jul 10, 2009 956.29 963.89 948.84 960.00 0 -6.40(-0.66%)
Jul 09, 2009 967.65 974.80 958.10 966.40 0 +5.01(+0.52%)
Jul 08, 2009 946.52 975.68 950.34 961.39 0 -11.05(-1.14%)
Jul 07, 2009 985.92 988.29 969.21 972.44 0 -17.22(-1.74%)
Jul 06, 2009 981.14 993.82 974.86 989.66 0 +3.81(+0.39%)
Jul 02, 2009 994.40 998.03 979.77 985.85 0 -28.04(-2.77%)
Jul 01, 2009 1013 1021 1008 1014 0 +11.16(+1.11%)
Jun 30, 2009 1012 1015 993.38 1003 0 -14.57(-1.43%)
Jun 29, 2009 1012 1021 1006 1017 0 +10.49(+1.04%)
Jun 26, 2009 1006 1012 997.74 1007 0 +2.74(+0.27%)
Jun 25, 2009 991.69 1007 988.77 1004 0 +12.91(+1.30%)
Jun 24, 2009 997.36 1005 985.46 991.16 0 +4.51(+0.46%)
Jun 23, 2009 955.62 991.49 972.87 986.65 0 +12.68(+1.30%)
Jun 22, 2009 953.47 988.63 967.06 973.98 0 -10.55(-1.07%)
Jun 19, 2009 993.54 995.96 979.14 984.53 0 -7.18(-0.72%)
Jun 18, 2009 986.44 1001 981.20 991.72 0 +7.95(+0.81%)
Jun 17, 2009 981.73 992.49 972.95 983.77 0 +7.82(+0.80%)
Jun 16, 2009 986.31 993.44 972.99 975.95 0 -7.70(-0.78%)
Jun 15, 2009 992.74 997.02 975.88 983.65 0 -24.41(-2.42%)
Jun 12, 2009 999.55 1011 994.25 1008 0 +0.81(+0.08%)
Jun 11, 2009 998.54 1018 995.87 1007 0 +17.00(+1.72%)
Jun 10, 2009 1000 1003 979.91 990.25 0 +2.30(+0.23%)
Jun 09, 2009 988.98 994.69 978.38 987.94 0 +8.55(+0.87%)
Jun 08, 2009 972.89 985.52 967.37 979.39 0 -0.33(-0.03%)
Jun 05, 2009 989.62 992.50 973.39 979.73 0 -5.00(-0.51%)
Jun 04, 2009 960.79 992.11 976.31 984.73 0 +1.78(+0.18%)
Jun 03, 2009 990.54 995.91 973.04 982.95 0 -20.56(-2.05%)
Jun 02, 2009 996.82 1007 990.28 1004 0 +0.58(+0.06%)
Jun 01, 2009 983.38 1017 995.10 1003 0 +14.39(+1.46%)
May 29, 2009 990.00 992.56 975.13 988.54 0 +7.74(+0.79%)
May 28, 2009 974.24 986.42 961.94 980.80 0 +12.43(+1.28%)
May 27, 2009 980.06 988.06 963.94 968.36 0 -6.61(-0.68%)
May 26, 2009 931.53 978.84 950.79 974.97 0 +17.65(+1.84%)
May 25, 2009 957.32 957.32 957.32 957.32 0 +0.00(+0.00%)
May 22, 2009 957.73 967.36 949.93 957.32 0 +4.26(+0.45%)
May 21, 2009 956.03 962.94 942.78 953.06 0 -13.28(-1.37%)
May 20, 2009 975.17 983.22 962.72 966.34 0 -4.14(-0.43%)
May 19, 2009 967.83 978.68 962.78 970.48 0 -4.44(-0.46%)
May 18, 2009 966.52 982.64 958.54 974.92 0 +12.96(+1.35%)
May 17, 2009 961.96 961.96 961.96 0 +8.46(+0.89%)
May 15, 2009 962.89 968.82 946.36 953.50 0 -15.93(-1.64%)
May 14, 2009 965.09 978.45 958.72 969.43 0 +4.20(+0.44%)
May 13, 2009 980.91 987.25 959.53 965.23 0 -20.53(-2.08%)
May 12, 2009 980.85 993.84 970.45 985.76 0 +22.29(+2.31%)
May 11, 2009 938.99 973.53 955.02 963.47 0 -12.27(-1.26%)
May 08, 2009 970.60 983.31 957.73 975.73 0 +19.31(+2.02%)
May 07, 2009 983.41 988.72 949.14 956.42 0 -36.06(-3.63%)
May 06, 2009 984.59 997.50 974.44 992.47 0 +13.06(+1.33%)
May 05, 2009 976.56 985.96 967.94 979.41 0 -2.05(-0.21%)
May 04, 2009 976.83 985.95 972.83 981.47 0 +37.04(+3.92%)
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.