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 (%)
May 31, 2012 801.49 808.75 796.27 804.52 0 +4.70(+0.59%)
May 30, 2012 800.33 805.09 796.22 799.83 0 -8.62(-1.07%)
May 29, 2012 808.07 811.07 802.51 808.44 0 +3.54(+0.44%)
May 25, 2012 804.90 804.90 804.90 0 +0.66(+0.08%)
May 24, 2012 807.69 811.78 799.04 804.25 0 -6.70(-0.83%)
May 23, 2012 811.24 815.62 803.40 810.95 0 -5.73(-0.70%)
May 22, 2012 819.01 823.60 813.90 816.68 0 -1.07(-0.13%)
May 21, 2012 817.79 821.88 814.47 817.75 0 +0.09(+0.01%)
May 18, 2012 782.68 824.23 813.62 817.65 0 +2.66(+0.33%)
May 17, 2012 816.34 822.16 810.60 814.99 0 -7.03(-0.86%)
May 16, 2012 827.85 832.35 820.95 822.02 0 -9.68(-1.16%)
May 15, 2012 833.64 839.31 828.65 831.70 0 -7.21(-0.86%)
May 14, 2012 840.88 843.93 833.39 838.91 0 -8.48(-1.00%)
May 11, 2012 805.72 853.46 841.48 847.39 0 -0.74(-0.09%)
May 10, 2012 812.20 853.04 844.52 848.12 0 +4.90(+0.58%)
May 09, 2012 843.01 848.84 839.00 843.23 0 -0.86(-0.10%)
May 08, 2012 845.62 850.76 838.05 844.08 0 -6.33(-0.74%)
May 07, 2012 841.50 853.06 840.04 850.41 0 +8.56(+1.02%)
May 04, 2012 847.92 849.94 840.29 841.85 0 -5.53(-0.65%)
May 03, 2012 847.46 852.37 842.54 847.38 0 +2.61(+0.31%)
May 02, 2012 843.19 847.07 839.57 844.77 0 -3.35(-0.39%)
May 01, 2012 845.79 853.55 843.69 848.12 0 +3.10(+0.37%)
Apr 30, 2012 840.37 848.21 838.17 845.02 0 +3.53(+0.42%)
Apr 27, 2012 837.63 843.54 834.67 841.50 0 +4.26(+0.51%)
Apr 26, 2012 828.57 841.13 826.77 837.24 0 +6.79(+0.82%)
Apr 25, 2012 833.67 836.57 827.18 830.45 0 +1.95(+0.24%)
Apr 24, 2012 786.02 832.47 818.38 828.50 0 +15.88(+1.95%)
Apr 23, 2012 815.65 818.41 808.12 812.61 0 -12.99(-1.57%)
Apr 20, 2012 821.94 830.35 820.36 825.60 0 +8.87(+1.09%)
Apr 19, 2012 818.38 823.79 813.17 816.73 0 -1.37(-0.17%)
Apr 18, 2012 817.95 822.27 815.32 818.10 0 -5.50(-0.67%)
Apr 17, 2012 822.54 826.88 818.29 823.60 0 +7.16(+0.88%)
Apr 16, 2012 783.54 822.30 813.36 816.43 0 +3.18(+0.39%)
Apr 13, 2012 817.48 819.25 810.90 813.25 0 -8.63(-1.05%)
Apr 12, 2012 816.76 823.61 815.17 821.89 0 +7.30(+0.90%)
Apr 11, 2012 811.91 817.07 809.61 814.59 0 +10.25(+1.27%)
Apr 10, 2012 813.79 817.09 801.99 804.34 0 -11.47(-1.41%)
Apr 09, 2012 813.88 819.13 811.71 815.81 0 -3.43(-0.42%)
Apr 05, 2012 819.79 823.48 814.46 819.24 0 -8.22(-0.99%)
Apr 04, 2012 828.00 831.71 824.13 827.46 0 -5.33(-0.64%)
Apr 03, 2012 835.63 839.00 829.02 832.79 0 -6.21(-0.74%)
Apr 02, 2012 798.29 841.39 832.48 839.01 0 +2.01(+0.24%)
Mar 30, 2012 801.62 841.03 833.08 836.99 0 +6.00(+0.72%)
Mar 29, 2012 829.79 832.35 822.44 830.99 0 -2.32(-0.28%)
Mar 28, 2012 836.46 838.99 829.57 833.32 0 -4.89(-0.58%)
Mar 27, 2012 843.91 845.43 836.95 838.21 0 -5.59(-0.66%)
Mar 26, 2012 842.45 847.12 838.69 843.80 0 +4.83(+0.58%)
Mar 23, 2012 840.47 842.96 834.18 838.97 0 +0.92(+0.11%)
Mar 22, 2012 804.01 842.14 834.80 838.04 0 -2.60(-0.31%)
Mar 21, 2012 841.00 845.32 838.12 840.64 0 +3.95(+0.47%)
Mar 20, 2012 833.96 840.24 830.91 836.69 0 -1.34(-0.16%)
Mar 19, 2012 835.78 842.00 831.96 838.04 0 -1.02(-0.12%)
Mar 16, 2012 840.97 843.70 835.64 839.05 0 -2.38(-0.28%)
Mar 15, 2012 838.35 843.18 834.96 841.43 0 +4.31(+0.51%)
Mar 14, 2012 805.90 847.09 835.13 837.13 0 -12.84(-1.51%)
Mar 13, 2012 845.19 850.56 841.59 849.97 0 +4.98(+0.59%)
Mar 12, 2012 844.69 848.75 840.56 844.99 0 +4.15(+0.49%)
Mar 09, 2012 800.66 844.39 832.89 840.84 0 +11.69(+1.41%)
Mar 08, 2012 826.98 832.14 823.84 829.14 0 +8.61(+1.05%)
Mar 07, 2012 818.18 823.04 815.96 820.54 0 -0.44(-0.05%)
Mar 06, 2012 785.97 826.52 818.11 820.97 0 -8.91(-1.07%)
Mar 05, 2012 791.55 834.65 824.10 829.88 0 +0.20(+0.02%)
Mar 02, 2012 827.10 832.33 825.00 829.68 0 -1.24(-0.15%)
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.