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 (%)
Sep 30, 2011 806.42 815.12 800.56 801.56 0 -9.52(-1.17%)
Sep 29, 2011 813.31 816.44 801.77 811.08 0 +11.61(+1.45%)
Sep 28, 2011 810.91 816.82 798.30 799.47 0 -10.13(-1.25%)
Sep 27, 2011 812.20 819.12 805.39 809.60 0 +7.32(+0.91%)
Sep 26, 2011 797.33 804.98 789.89 802.28 0 +7.08(+0.89%)
Sep 23, 2011 782.66 798.39 778.57 795.20 0 +8.56(+1.09%)
Sep 22, 2011 789.23 796.04 776.33 786.63 0 -24.09(-2.97%)
Sep 21, 2011 828.38 831.82 810.15 810.72 0 -18.76(-2.26%)
Sep 20, 2011 828.72 838.35 823.40 829.49 0 +4.16(+0.50%)
Sep 19, 2011 820.87 828.33 814.45 825.33 0 -8.95(-1.07%)
Sep 16, 2011 833.39 837.41 825.24 834.28 0 +1.26(+0.15%)
Sep 15, 2011 828.90 835.63 822.54 833.02 0 +12.44(+1.52%)
Sep 14, 2011 815.55 827.11 806.19 820.59 0 +11.00(+1.36%)
Sep 13, 2011 804.00 812.67 799.39 809.58 0 +5.05(+0.63%)
Sep 12, 2011 794.63 806.62 791.20 804.53 0 +2.63(+0.33%)
Sep 09, 2011 809.05 812.35 797.97 801.90 0 -17.94(-2.19%)
Sep 08, 2011 818.98 826.19 816.76 819.84 0 -2.94(-0.36%)
Sep 07, 2011 818.09 823.62 812.38 822.78 0 +13.11(+1.62%)
Sep 06, 2011 803.13 812.73 797.77 809.67 0 -10.65(-1.30%)
Sep 02, 2011 820.32 820.32 820.32 0 -11.80(-1.42%)
Sep 01, 2011 836.05 841.06 829.26 832.12 0 -2.19(-0.26%)
Aug 31, 2011 802.50 847.90 826.08 834.31 0 -0.42(-0.05%)
Aug 30, 2011 829.35 838.33 826.40 834.74 0 +2.46(+0.30%)
Aug 29, 2011 829.82 835.55 826.53 832.27 0 +10.84(+1.32%)
Aug 26, 2011 814.50 825.09 804.76 821.43 0 -0.18(-0.02%)
Aug 25, 2011 832.75 836.88 817.56 821.61 0 -12.38(-1.48%)
Aug 24, 2011 826.86 838.88 822.74 833.98 0 -0.29(-0.04%)
Aug 23, 2011 818.23 834.95 815.64 834.28 0 +16.56(+2.03%)
Aug 22, 2011 826.84 829.83 814.13 817.72 0 +11.58(+1.44%)
Aug 19, 2011 808.22 822.10 803.40 806.14 0 -3.58(-0.44%)
Aug 18, 2011 815.25 819.88 800.74 809.72 0 -19.64(-2.37%)
Aug 17, 2011 783.61 835.80 822.79 829.36 0 +8.29(+1.01%)
Aug 16, 2011 814.87 825.50 811.10 821.06 0 -3.00(-0.36%)
Aug 15, 2011 815.45 824.92 811.11 824.07 0 +13.00(+1.60%)
Aug 12, 2011 813.66 820.14 803.56 811.07 0 +2.63(+0.33%)
Aug 11, 2011 788.40 814.16 784.79 808.44 0 +28.25(+3.62%)
Aug 10, 2011 798.98 802.82 776.70 780.19 0 -22.60(-2.81%)
Aug 09, 2011 798.37 804.60 765.50 802.78 0 +26.80(+3.45%)
Aug 08, 2011 798.48 809.21 772.01 775.99 0 -42.11(-5.15%)
Aug 05, 2011 819.54 827.16 796.77 818.10 0 +5.35(+0.66%)
Aug 04, 2011 828.60 833.89 811.58 812.75 0 -29.36(-3.49%)
Aug 03, 2011 837.72 844.30 827.53 842.11 0 +8.19(+0.98%)
Aug 02, 2011 844.12 847.75 832.35 833.92 0 -15.86(-1.87%)
Aug 01, 2011 859.51 860.76 839.30 849.77 0 -2.51(-0.29%)
Jul 29, 2011 797.99 858.69 842.92 852.28 0 +0.76(+0.09%)
Jul 28, 2011 808.19 863.44 847.23 851.52 0 -8.81(-1.02%)
Jul 27, 2011 864.26 868.53 858.86 860.33 0 -8.04(-0.93%)
Jul 26, 2011 817.25 872.92 862.77 868.37 0 +4.63(+0.54%)
Jul 25, 2011 816.38 869.04 860.79 863.74 0 -9.45(-1.08%)
Jul 22, 2011 870.55 874.69 867.58 873.19 0 -0.83(-0.09%)
Jul 21, 2011 873.20 879.99 869.34 874.02 0 +12.86(+1.49%)
Jul 20, 2011 859.78 864.62 854.86 861.16 0 +10.75(+1.26%)
Jul 19, 2011 846.31 851.60 843.66 850.40 0 +11.10(+1.32%)
Jul 18, 2011 841.42 842.80 832.44 839.31 0 -7.00(-0.83%)
Jul 15, 2011 804.21 852.80 842.82 846.31 0 -3.10(-0.36%)
Jul 14, 2011 809.60 860.05 847.30 849.41 0 -6.11(-0.71%)
Jul 13, 2011 854.31 862.30 851.27 855.52 0 +8.84(+1.04%)
Jul 12, 2011 844.47 853.30 843.29 846.68 0 -0.12(-0.01%)
Jul 11, 2011 850.33 852.34 843.19 846.80 0 -16.46(-1.91%)
Jul 08, 2011 816.32 867.60 858.00 863.26 0 -4.67(-0.54%)
Jul 07, 2011 869.73 873.52 864.12 867.92 0 +1.28(+0.15%)
Jul 06, 2011 819.39 869.33 860.19 866.64 0 -6.72(-0.77%)
Jul 05, 2011 829.23 877.00 870.34 873.36 0 -6.49(-0.74%)
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.