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 (%)
Aug 31, 2009 1050 1059 1044 1054 0 -7.75(-0.73%)
Aug 28, 2009 1072 1075 1056 1062 0 +20.85(+2.00%)
Aug 27, 2009 1038 1047 1026 1041 0 -25.70(-2.41%)
Aug 26, 2009 1062 1072 1057 1066 0 +0.30(+0.03%)
Aug 25, 2009 1069 1075 1061 1066 0 +8.63(+0.82%)
Aug 24, 2009 1059 1065 1053 1058 0 -5.06(-0.48%)
Aug 21, 2009 1033 1071 1052 1063 0 +3.11(+0.29%)
Aug 20, 2009 1050 1063 1047 1059 0 +6.70(+0.64%)
Aug 19, 2009 1037 1057 1036 1053 0 +5.69(+0.54%)
Aug 18, 2009 1041 1052 1036 1047 0 +15.11(+1.46%)
Aug 17, 2009 1041 1048 1028 1032 0 -36.84(-3.45%)
Aug 14, 2009 1074 1077 1057 1069 0 -10.57(-0.98%)
Aug 13, 2009 1087 1089 1071 1079 0 -0.02(-0.00%)
Aug 12, 2009 1066 1087 1062 1079 0 +9.23(+0.86%)
Aug 11, 2009 1077 1080 1064 1070 0 -8.01(-0.74%)
Aug 10, 2009 1081 1086 1072 1078 0 +2.80(+0.26%)
Aug 07, 2009 1054 1086 1070 1075 0 +11.61(+1.09%)
Aug 06, 2009 1068 1073 1055 1064 0 +9.19(+0.87%)
Aug 05, 2009 1065 1068 1047 1055 0 -9.22(-0.87%)
Aug 04, 2009 1037 1071 1056 1064 0 -4.69(-0.44%)
Aug 03, 2009 1068 1079 1058 1068 0 +10.25(+0.97%)
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%)
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.