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, 2020 858.68 862.03 850.41 854.10 0 -11.11(-1.28%)
Aug 28, 2020 863.47 867.94 858.27 865.21 0 +1.12(+0.13%)
Aug 27, 2020 868.90 872.71 861.62 864.09 0 -7.98(-0.91%)
Aug 26, 2020 871.51 875.46 865.32 872.07 0 -1.25(-0.14%)
Aug 25, 2020 875.79 878.04 868.80 873.32 0 -1.21(-0.14%)
Aug 24, 2020 869.56 876.50 867.56 874.53 0 +10.37(+1.20%)
Aug 21, 2020 861.84 868.63 857.30 864.16 0 +0.00(+0.00%)
Aug 20, 2020 859.84 867.76 856.21 864.15 0 -3.89(-0.45%)
Aug 19, 2020 873.18 875.82 866.45 868.05 0 -4.04(-0.46%)
Aug 18, 2020 871.33 876.87 867.60 872.09 0 +4.46(+0.51%)
Aug 17, 2020 868.16 871.41 864.63 867.63 0 -0.57(-0.07%)
Aug 14, 2020 866.81 872.83 862.47 868.20 0 -0.23(-0.03%)
Aug 13, 2020 866.86 871.94 864.02 868.43 0 +4.03(+0.47%)
Aug 12, 2020 861.66 869.76 857.76 864.40 0 +6.06(+0.71%)
Aug 11, 2020 867.72 873.23 855.46 858.33 0 -0.78(-0.09%)
Aug 10, 2020 857.76 863.36 853.44 859.11 0 +5.67(+0.66%)
Aug 07, 2020 846.45 854.83 842.09 853.44 0 +7.00(+0.83%)
Aug 06, 2020 845.83 851.14 841.69 846.45 0 -5.35(-0.63%)
Aug 05, 2020 858.84 861.65 847.47 851.80 0 -4.73(-0.55%)
Aug 04, 2020 850.58 860.53 846.57 856.53 0 +6.67(+0.79%)
Aug 03, 2020 849.92 856.38 842.34 849.85 0 +9.31(+1.11%)
Jul 31, 2020 839.64 844.75 832.31 840.54 0 -5.02(-0.59%)
Jul 30, 2020 841.33 847.85 839.26 845.57 0 -1.28(-0.15%)
Jul 29, 2020 845.21 850.21 840.39 846.85 0 +3.94(+0.47%)
Jul 28, 2020 837.54 847.57 835.59 842.91 0 +5.70(+0.68%)
Jul 27, 2020 837.58 842.35 832.22 837.20 0 +3.12(+0.37%)
Jul 24, 2020 834.79 844.61 829.07 834.08 0 +1.38(+0.17%)
Jul 23, 2020 835.39 838.92 827.79 832.70 0 -5.67(-0.68%)
Jul 22, 2020 834.59 840.94 828.65 838.37 0 -1.31(-0.16%)
Jul 21, 2020 841.58 848.93 836.07 839.68 0 +3.05(+0.36%)
Jul 20, 2020 841.85 845.27 831.47 836.64 0 -6.47(-0.77%)
Jul 17, 2020 842.41 847.55 838.82 843.10 0 +1.89(+0.22%)
Jul 16, 2020 831.72 844.11 830.45 841.22 0 +5.26(+0.63%)
Jul 15, 2020 840.35 843.14 833.21 835.95 0 -2.03(-0.24%)
Jul 14, 2020 830.52 841.85 826.21 837.98 0 +7.32(+0.88%)
Jul 13, 2020 836.36 839.01 827.00 830.66 0 -2.98(-0.36%)
Jul 10, 2020 823.19 834.91 820.94 833.64 0 +6.47(+0.78%)
Jul 09, 2020 834.34 836.37 822.41 827.17 0 -11.75(-1.40%)
Jul 08, 2020 833.60 840.45 827.60 838.92 0 +4.77(+0.57%)
Jul 07, 2020 837.50 840.88 830.44 834.14 0 -8.73(-1.04%)
Jul 06, 2020 840.18 845.46 835.16 842.88 0 +20.32(+2.47%)
Jul 02, 2020 824.88 831.42 817.85 822.55 0 +11.14(+1.37%)
Jul 01, 2020 813.91 820.62 807.22 811.42 0 -3.77(-0.46%)
Jun 30, 2020 813.99 819.66 802.71 815.18 0 +3.33(+0.41%)
Jun 29, 2020 801.81 814.74 797.07 811.85 0 +11.28(+1.41%)
Jun 26, 2020 811.75 813.67 797.60 800.57 0 -15.07(-1.85%)
Jun 25, 2020 808.18 818.75 802.87 815.64 0 +5.04(+0.62%)
Jun 24, 2020 820.34 822.23 805.00 810.61 0 -15.92(-1.93%)
Jun 23, 2020 831.49 836.95 824.26 826.53 0 +0.80(+0.10%)
Jun 22, 2020 827.24 831.68 822.59 825.73 0 -2.81(-0.34%)
Jun 19, 2020 836.82 842.17 823.30 828.54 0 -3.90(-0.47%)
Jun 18, 2020 826.92 833.89 824.20 832.45 0 +2.74(+0.33%)
Jun 17, 2020 838.85 840.54 825.79 829.71 0 -3.08(-0.37%)
Jun 16, 2020 837.47 844.37 823.53 832.79 0 +8.77(+1.06%)
Jun 15, 2020 815.25 829.41 807.26 824.02 0 -3.72(-0.45%)
Jun 12, 2020 834.38 836.95 817.29 827.75 0 +5.85(+0.71%)
Jun 11, 2020 841.22 845.79 820.26 821.90 0 -34.14(-3.99%)
Jun 10, 2020 861.61 864.05 851.38 856.04 0 -3.28(-0.38%)
Jun 09, 2020 859.02 864.11 850.42 859.32 0 -0.20(-0.02%)
Jun 08, 2020 851.69 861.05 845.45 859.52 0 +4.10(+0.48%)
Jun 05, 2020 853.20 861.23 845.89 855.42 0 +12.49(+1.48%)
Jun 04, 2020 839.98 846.80 834.77 842.92 0 +0.27(+0.03%)
Jun 03, 2020 839.40 846.89 836.21 842.66 0 +5.38(+0.64%)
Jun 02, 2020 834.03 840.99 828.49 837.28 0 +5.13(+0.62%)
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.