Skip to main content

United States Cellular Corp (NY: USM )

52.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 54.55 55.38 52.53 52.94 287,004 -1.07(-1.98%)
Jul 23, 2024 56.20 56.47 53.70 54.01 208,357 -1.86(-3.33%)
Jul 22, 2024 56.81 57.25 55.77 55.87 155,069 -1.23(-2.15%)
Jul 19, 2024 56.95 57.50 56.40 57.10 144,975 -0.09(-0.16%)
Jul 18, 2024 57.90 58.87 56.55 57.19 309,695 -0.35(-0.61%)
Jul 17, 2024 57.55 59.28 56.00 57.54 295,559 -0.27(-0.47%)
Jul 16, 2024 57.83 59.42 57.49 57.81 168,629 +0.29(+0.50%)
Jul 15, 2024 57.19 58.22 56.51 57.52 141,135 +0.52(+0.91%)
Jul 12, 2024 56.89 58.23 56.66 57.00 125,918 +0.51(+0.90%)
Jul 11, 2024 55.81 56.75 55.32 56.49 134,570 +1.02(+1.84%)
Jul 10, 2024 56.68 57.62 55.37 55.47 170,363 -1.22(-2.15%)
Jul 09, 2024 56.20 57.15 55.68 56.69 139,288 +0.81(+1.45%)
Jul 08, 2024 56.50 57.22 54.86 55.88 225,619 -0.37(-0.66%)
Jul 05, 2024 56.34 56.45 55.20 56.25 110,108 +0.12(+0.21%)
Jul 03, 2024 54.89 57.13 54.73 56.13 153,613 +0.88(+1.59%)
Jul 02, 2024 54.46 55.54 54.27 55.25 125,862 +0.36(+0.66%)
Jul 01, 2024 55.86 57.13 54.78 54.89 144,550 -0.93(-1.67%)
Jun 28, 2024 56.33 57.88 55.60 55.82 309,432 -0.13(-0.23%)
Jun 27, 2024 55.13 55.95 54.18 55.95 176,237 +0.87(+1.58%)
Jun 26, 2024 53.29 55.09 52.71 55.08 197,003 +1.48(+2.76%)
Jun 25, 2024 53.16 54.27 52.62 53.60 132,517 +0.47(+0.88%)
Jun 24, 2024 53.05 53.90 52.50 53.13 183,754 +0.16(+0.30%)
Jun 21, 2024 51.75 52.97 51.38 52.97 248,086 +0.82(+1.57%)
Jun 20, 2024 52.90 53.66 51.85 52.15 151,150 -1.06(-1.99%)
Jun 18, 2024 53.50 54.58 51.83 53.21 229,545 +0.50(+0.95%)
Jun 17, 2024 53.15 53.41 51.31 52.71 188,908 -0.56(-1.05%)
Jun 14, 2024 51.83 53.85 50.55 53.27 292,721 +0.95(+1.82%)
Jun 13, 2024 52.13 52.88 51.05 52.32 235,944 +0.23(+0.44%)
Jun 12, 2024 54.05 54.05 51.74 52.09 299,706 -1.26(-2.36%)
Jun 11, 2024 55.54 56.79 53.30 53.35 281,020 -1.96(-3.54%)
Jun 10, 2024 55.09 56.30 54.62 55.31 228,085 -0.65(-1.16%)
Jun 07, 2024 56.49 57.59 54.63 55.96 390,290 -2.00(-3.45%)
Jun 06, 2024 57.52 58.94 56.09 57.96 250,178 +0.10(+0.17%)
Jun 05, 2024 59.63 60.14 57.34 57.86 273,906 -1.63(-2.74%)
Jun 04, 2024 57.77 59.63 56.29 59.49 373,503 +0.83(+1.41%)
Jun 03, 2024 55.20 59.72 53.72 58.66 881,992 +3.20(+5.77%)
May 31, 2024 50.72 56.97 50.31 55.46 1,019,131 +4.74(+9.35%)
May 30, 2024 46.88 51.00 45.36 50.72 763,818 +6.53(+14.78%)
May 29, 2024 48.00 48.00 43.90 44.19 514,510 -4.03(-8.36%)
May 28, 2024 47.12 48.72 41.25 48.22 1,423,269 +5.24(+12.19%)
May 24, 2024 43.62 44.28 42.98 42.98 151,397 -0.35(-0.81%)
May 23, 2024 43.68 44.13 42.52 43.33 206,617 -0.35(-0.80%)
May 22, 2024 42.92 44.24 42.63 43.68 252,442 +0.67(+1.56%)
May 21, 2024 43.79 43.96 42.17 43.01 339,329 -1.49(-3.35%)
May 20, 2024 45.51 45.51 43.84 44.50 313,368 -0.60(-1.33%)
May 17, 2024 43.89 45.51 43.34 45.10 214,356 +1.14(+2.59%)
May 16, 2024 43.87 44.44 42.68 43.96 252,826 -0.58(-1.30%)
May 15, 2024 45.44 45.49 44.38 44.54 322,520 -0.33(-0.74%)
May 14, 2024 45.54 46.50 44.33 44.87 405,650 -0.58(-1.28%)
May 13, 2024 46.66 48.55 45.35 45.45 501,485 -1.01(-2.17%)
May 10, 2024 45.40 47.57 44.44 46.46 745,784 +0.51(+1.11%)
May 09, 2024 35.99 49.89 35.89 45.95 2,305,603 +9.96(+27.67%)
May 08, 2024 35.60 36.28 35.30 35.99 242,307 +0.39(+1.10%)
May 07, 2024 36.37 37.49 35.56 35.60 875,422 -0.51(-1.41%)
May 06, 2024 34.00 37.06 34.00 36.11 433,241 +2.01(+5.89%)
May 03, 2024 36.81 37.42 33.75 34.10 760,769 -3.16(-8.48%)
May 02, 2024 37.01 37.73 36.80 37.26 258,522 +0.93(+2.56%)
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.