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 (%)
Apr 30, 2020 865.77 869.51 849.32 854.20 0 -19.76(-2.26%)
Apr 29, 2020 868.26 882.06 860.66 873.96 0 +10.72(+1.24%)
Apr 28, 2020 869.67 875.28 861.05 863.24 0 -0.43(-0.05%)
Apr 27, 2020 856.29 867.87 849.16 863.67 0 +11.06(+1.30%)
Apr 24, 2020 852.34 857.36 840.79 852.61 0 +4.94(+0.58%)
Apr 23, 2020 855.67 865.01 844.77 847.66 0 -3.05(-0.36%)
Apr 22, 2020 856.17 864.09 840.97 850.71 0 +11.36(+1.35%)
Apr 21, 2020 848.27 855.14 833.95 839.34 0 -20.53(-2.39%)
Apr 20, 2020 856.78 872.46 853.92 859.88 0 -4.43(-0.51%)
Apr 17, 2020 864.06 870.68 853.57 864.31 0 +12.80(+1.50%)
Apr 16, 2020 845.50 856.01 838.39 851.51 0 +6.50(+0.77%)
Apr 15, 2020 848.94 861.24 836.48 845.02 0 -20.07(-2.32%)
Apr 14, 2020 856.47 874.25 847.38 865.08 0 +17.77(+2.10%)
Apr 13, 2020 851.74 857.73 834.34 847.32 0 -5.81(-0.68%)
Apr 09, 2020 844.93 866.11 841.66 853.13 0 -2.89(-0.34%)
Apr 08, 2020 855.88 863.37 838.60 856.02 0 +2.33(+0.27%)
Apr 07, 2020 860.80 873.81 847.68 853.69 0 +6.82(+0.81%)
Apr 06, 2020 833.77 853.91 821.62 846.87 0 +42.76(+5.32%)
Apr 03, 2020 812.92 821.42 796.83 804.11 0 -9.66(-1.19%)
Apr 02, 2020 794.26 821.68 790.02 813.77 0 +26.36(+3.35%)
Apr 01, 2020 794.34 804.63 776.89 787.41 0 -28.78(-3.53%)
Mar 31, 2020 822.02 832.65 807.79 816.19 0 -12.19(-1.47%)
Mar 30, 2020 812.86 831.80 802.29 828.38 0 +17.24(+2.13%)
Mar 27, 2020 802.88 832.22 789.17 811.13 0 -11.32(-1.38%)
Mar 26, 2020 776.92 828.05 773.91 822.45 0 +43.29(+5.56%)
Mar 25, 2020 766.51 808.05 754.85 779.15 0 -0.51(-0.07%)
Mar 24, 2020 779.37 791.73 751.87 779.66 0 +27.49(+3.65%)
Mar 23, 2020 757.27 783.31 734.10 752.18 0 -17.35(-2.25%)
Mar 20, 2020 789.44 804.77 757.17 769.52 0 -17.85(-2.27%)
Mar 19, 2020 781.60 807.17 763.71 787.38 0 -5.08(-0.64%)
Mar 18, 2020 787.76 811.64 748.68 792.46 0 -23.00(-2.82%)
Mar 17, 2020 779.25 825.47 774.40 815.46 0 +41.22(+5.32%)
Mar 16, 2020 760.44 809.52 746.93 774.24 0 -53.76(-6.49%)
Mar 13, 2020 810.81 832.36 782.42 828.00 0 +46.67(+5.97%)
Mar 12, 2020 799.08 824.12 774.53 781.33 0 -67.16(-7.92%)
Mar 11, 2020 853.96 861.77 837.84 848.49 0 -32.64(-3.70%)
Mar 10, 2020 873.65 885.23 850.28 881.13 0 +18.30(+2.12%)
Mar 09, 2020 860.30 889.14 845.08 862.83 0 -35.76(-3.98%)
Mar 06, 2020 888.93 905.27 881.28 898.59 0 -8.00(-0.88%)
Mar 05, 2020 905.53 916.53 898.58 906.59 0 -13.66(-1.48%)
Mar 04, 2020 902.30 923.32 896.61 920.25 0 +33.76(+3.81%)
Mar 03, 2020 905.24 916.79 880.15 886.49 0 -18.88(-2.09%)
Mar 02, 2020 878.14 911.93 872.56 905.36 0 +31.59(+3.61%)
Feb 28, 2020 857.12 880.03 839.43 873.78 0 -16.69(-1.87%)
Feb 27, 2020 901.86 912.66 883.20 890.47 0 -24.40(-2.67%)
Feb 26, 2020 916.62 928.39 910.62 914.88 0 -0.90(-0.10%)
Feb 25, 2020 928.71 935.92 912.77 915.78 0 -13.51(-1.45%)
Feb 24, 2020 929.92 939.65 926.09 929.29 0 -13.59(-1.44%)
Feb 21, 2020 943.49 947.24 938.50 942.88 0 -1.31(-0.14%)
Feb 20, 2020 945.72 949.18 939.06 944.18 0 -4.27(-0.45%)
Feb 19, 2020 947.12 952.92 941.38 948.45 0 +7.06(+0.75%)
Feb 18, 2020 944.57 949.15 934.90 941.39 0 -0.31(-0.03%)
Feb 14, 2020 941.89 946.74 937.27 941.70 0 -3.75(-0.40%)
Feb 13, 2020 942.92 950.85 935.47 945.45 0 -4.80(-0.50%)
Feb 12, 2020 952.09 958.28 944.86 950.24 0 -0.64(-0.07%)
Feb 11, 2020 957.34 964.24 942.96 950.88 0 -0.38(-0.04%)
Feb 10, 2020 949.94 954.03 945.69 951.26 0 +1.11(+0.12%)
Feb 07, 2020 951.52 956.35 946.50 950.15 0 -0.01(-0.00%)
Feb 06, 2020 941.45 952.93 938.34 950.16 0 +18.70(+2.01%)
Feb 05, 2020 926.60 937.03 922.90 931.46 0 +8.44(+0.91%)
Feb 04, 2020 918.55 928.29 913.17 923.03 0 +5.48(+0.60%)
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.