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, 2015 1007 1012 1001 1003 0 +4.51(+0.45%)
Jul 30, 2015 999.08 1001 993.88 998.38 0 +3.46(+0.35%)
Jul 29, 2015 988.70 1003 987.12 994.92 0 +13.82(+1.41%)
Jul 28, 2015 981.48 984.17 975.05 981.11 0 +8.08(+0.83%)
Jul 27, 2015 975.02 981.03 968.27 973.02 0 -10.21(-1.04%)
Jul 24, 2015 992.82 996.50 981.18 983.23 0 -4.99(-0.50%)
Jul 23, 2015 993.80 996.25 985.28 988.22 0 -4.10(-0.41%)
Jul 22, 2015 995.10 996.96 987.42 992.32 0 -8.28(-0.83%)
Jul 21, 2015 1003 1006 996.80 1001 0 -0.30(-0.03%)
Jul 20, 2015 999.58 1005 993.60 1001 0 +4.44(+0.45%)
Jul 17, 2015 998.13 1001 992.41 996.46 0 -1.64(-0.16%)
Jul 16, 2015 994.56 1000 991.83 998.10 0 +11.50(+1.17%)
Jul 15, 2015 991.25 994.20 983.99 986.61 0 -1.57(-0.16%)
Jul 14, 2015 983.12 989.99 981.51 988.17 0 +4.96(+0.50%)
Jul 13, 2015 987.18 989.39 979.85 983.21 0 +4.99(+0.51%)
Jul 10, 2015 978.16 982.82 971.45 978.22 0 +25.53(+2.68%)
Jul 09, 2015 964.90 968.51 951.39 952.69 0 +1.42(+0.15%)
Jul 08, 2015 955.89 963.67 947.02 951.27 0 -27.99(-2.86%)
Jul 07, 2015 980.73 984.95 965.67 979.27 0 -5.20(-0.53%)
Jul 06, 2015 985.75 988.88 979.76 984.47 0 -15.83(-1.58%)
Jul 02, 2015 1000 1000 1000 1000 0 +5.18(+0.52%)
Jul 01, 2015 995.39 999.24 989.05 995.12 0 +1.99(+0.20%)
Jun 30, 2015 1001 1003 990.27 993.13 0 +1.80(+0.18%)
Jun 29, 2015 999.50 1006 990.68 991.33 0 -18.22(-1.81%)
Jun 26, 2015 1012 1018 1005 1010 0 -5.30(-0.52%)
Jun 25, 2015 1016 1021 1012 1015 0 +0.81(+0.08%)
Jun 24, 2015 1017 1020 1011 1014 0 -6.82(-0.67%)
Jun 23, 2015 1019 1027 1017 1021 0 +14.53(+1.44%)
Jun 22, 2015 1006 1010 1003 1006 0 +11.65(+1.17%)
Jun 19, 2015 995.72 998.85 992.85 994.68 0 -1.64(-0.16%)
Jun 18, 2015 989.49 1000 988.48 996.32 0 +5.01(+0.51%)
Jun 17, 2015 992.08 994.95 984.13 991.30 0 -1.55(-0.16%)
Jun 16, 2015 985.71 994.65 984.12 992.85 0 +2.37(+0.24%)
Jun 15, 2015 989.94 992.71 986.21 990.48 0 -7.16(-0.72%)
Jun 12, 2015 998.58 1003 994.58 997.64 0 -2.84(-0.28%)
Jun 11, 2015 998.41 1004 995.72 1000 0 +8.32(+0.84%)
Jun 10, 2015 987.27 995.07 985.41 992.16 0 +5.20(+0.53%)
Jun 09, 2015 986.59 991.08 981.04 986.97 0 -5.49(-0.55%)
Jun 08, 2015 990.96 996.69 987.32 992.45 0 -1.27(-0.13%)
Jun 05, 2015 998.23 1002 988.77 993.73 0 -11.31(-1.13%)
Jun 04, 2015 1008 1013 1005 1005 0 -9.55(-0.94%)
Jun 03, 2015 1012 1020 1009 1015 0 +9.11(+0.91%)
Jun 02, 2015 1003 1009 1001 1005 0 +3.45(+0.34%)
Jun 01, 2015 1005 1008 998.92 1002 0 +0.53(+0.05%)
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%)
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.