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, 2018 934.27 943.30 927.41 935.03 0 -0.50(-0.05%)
Jul 30, 2018 935.18 943.21 928.40 935.53 0 +7.73(+0.83%)
Jul 27, 2018 924.73 934.31 918.95 927.79 0 +11.59(+1.27%)
Jul 26, 2018 918.15 923.44 913.60 916.20 0 -1.71(-0.19%)
Jul 25, 2018 925.78 929.69 914.16 917.91 0 -11.15(-1.20%)
Jul 24, 2018 924.40 932.58 916.35 929.06 0 +12.04(+1.31%)
Jul 23, 2018 918.32 922.10 910.72 917.01 0 -0.62(-0.07%)
Jul 20, 2018 916.38 925.63 912.37 917.63 0 +3.89(+0.43%)
Jul 19, 2018 916.94 920.65 909.68 913.74 0 -6.04(-0.66%)
Jul 18, 2018 922.33 924.92 916.40 919.78 0 -2.18(-0.24%)
Jul 17, 2018 921.83 928.11 919.06 921.96 0 -3.17(-0.34%)
Jul 16, 2018 925.98 929.02 919.80 925.13 0 +2.30(+0.25%)
Jul 13, 2018 921.75 927.93 915.06 922.83 0 -3.07(-0.33%)
Jul 12, 2018 923.14 929.59 918.02 925.89 0 +4.08(+0.44%)
Jul 11, 2018 923.39 930.22 918.42 921.81 0 -5.06(-0.55%)
Jul 10, 2018 925.49 931.90 919.03 926.87 0 +4.83(+0.52%)
Jul 09, 2018 921.83 926.48 918.81 922.05 0 -1.49(-0.16%)
Jul 06, 2018 917.50 925.95 914.44 923.53 0 +6.98(+0.76%)
Jul 05, 2018 914.63 922.13 908.66 916.55 0 +9.59(+1.06%)
Jul 03, 2018 906.96 906.96 906.96 906.96 0 +2.79(+0.31%)
Jul 02, 2018 902.81 907.77 896.59 904.17 0 -0.24(-0.03%)
Jun 29, 2018 907.37 911.49 901.36 904.40 0 -3.47(-0.38%)
Jun 28, 2018 893.37 912.70 891.59 907.88 0 +12.47(+1.39%)
Jun 27, 2018 901.85 906.72 893.61 895.41 0 -5.44(-0.60%)
Jun 26, 2018 901.90 905.88 894.06 900.85 0 +1.57(+0.17%)
Jun 25, 2018 900.45 907.12 894.68 899.28 0 -8.25(-0.91%)
Jun 22, 2018 903.14 911.05 897.94 907.52 0 +8.83(+0.98%)
Jun 21, 2018 905.50 908.93 896.23 898.70 0 +0.73(+0.08%)
Jun 20, 2018 908.11 909.81 894.57 897.96 0 -3.56(-0.39%)
Jun 19, 2018 894.92 906.52 892.05 901.52 0 +1.96(+0.22%)
Jun 18, 2018 908.36 909.56 894.51 899.56 0 -11.62(-1.28%)
Jun 15, 2018 911.18 912.49 902.77 911.18 0 +2.95(+0.32%)
Jun 14, 2018 909.14 914.15 901.07 908.24 0 +2.09(+0.23%)
Jun 13, 2018 917.40 920.95 904.39 906.14 0 -22.77(-2.45%)
Jun 12, 2018 931.47 935.54 921.93 928.92 0 -0.58(-0.06%)
Jun 11, 2018 930.13 937.46 922.89 929.50 0 +5.06(+0.55%)
Jun 08, 2018 919.02 927.21 916.11 924.44 0 -3.12(-0.34%)
Jun 07, 2018 917.27 932.65 914.62 927.57 0 +3.76(+0.41%)
Jun 06, 2018 913.93 926.35 909.49 923.81 0 +11.73(+1.29%)
Jun 05, 2018 909.74 915.02 906.54 912.08 0 +4.00(+0.44%)
Jun 04, 2018 911.04 914.52 904.09 908.09 0 +5.50(+0.61%)
Jun 01, 2018 899.91 906.91 897.07 902.59 0 +3.53(+0.39%)
May 31, 2018 903.87 906.61 894.14 899.06 0 -7.29(-0.80%)
May 30, 2018 904.26 909.76 899.38 906.35 0 +5.48(+0.61%)
May 29, 2018 904.75 907.90 896.55 900.87 0 -10.83(-1.19%)
May 25, 2018 911.71 911.71 911.71 911.71 0 -4.09(-0.45%)
May 24, 2018 918.45 923.44 909.37 915.79 0 -2.08(-0.23%)
May 23, 2018 916.97 921.33 909.96 917.87 0 -5.65(-0.61%)
May 22, 2018 923.23 932.19 919.34 923.52 0 +2.17(+0.24%)
May 21, 2018 916.45 924.01 912.10 921.35 0 +7.12(+0.78%)
May 18, 2018 912.05 918.68 906.75 914.23 0 -1.42(-0.16%)
May 17, 2018 922.00 923.86 912.38 915.65 0 -5.45(-0.59%)
May 16, 2018 920.70 926.17 913.90 921.10 0 -0.59(-0.06%)
May 15, 2018 924.14 926.78 916.53 921.69 0 -9.02(-0.97%)
May 14, 2018 933.40 937.52 927.81 930.71 0 +0.94(+0.10%)
May 11, 2018 925.34 934.29 923.08 929.77 0 +10.47(+1.14%)
May 10, 2018 915.27 924.73 910.52 919.30 0 +6.72(+0.74%)
May 09, 2018 916.04 921.46 906.17 912.58 0 -6.02(-0.66%)
May 08, 2018 923.77 924.85 914.64 918.60 0 -5.75(-0.62%)
May 07, 2018 930.26 931.67 919.64 924.35 0 -3.83(-0.41%)
May 04, 2018 919.60 930.56 917.71 928.19 0 +5.02(+0.54%)
May 03, 2018 922.91 925.63 914.55 923.16 0 -1.88(-0.20%)
May 02, 2018 934.55 936.83 921.66 925.05 0 -9.08(-0.97%)
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.