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 (%)
Jan 31, 2018 1021 1027 1013 1021 0 +0.65(+0.06%)
Jan 30, 2018 1022 1027 1016 1020 0 -0.53(-0.05%)
Jan 29, 2018 1016 1028 1013 1021 0 -12.17(-1.18%)
Jan 26, 2018 1024 1036 1021 1033 0 +6.29(+0.61%)
Jan 25, 2018 1023 1031 1017 1026 0 +1.40(+0.14%)
Jan 24, 2018 1024 1031 1019 1025 0 +7.28(+0.72%)
Jan 23, 2018 1027 1032 1010 1018 0 -0.57(-0.06%)
Jan 22, 2018 1008 1021 1003 1018 0 +14.52(+1.45%)
Jan 19, 2018 1006 1008 996.11 1004 0 +0.23(+0.02%)
Jan 18, 2018 1002 1015 996.63 1004 0 +7.04(+0.71%)
Jan 17, 2018 996.62 1000 990.73 996.50 0 +1.91(+0.19%)
Jan 16, 2018 999.50 1002 988.57 994.59 0 +6.58(+0.67%)
Jan 12, 2018 988.01 988.01 988.01 988.01 0 +1.22(+0.12%)
Jan 11, 2018 983.79 990.03 979.12 986.79 0 +3.69(+0.38%)
Jan 10, 2018 990.07 992.83 979.62 983.11 0 -9.35(-0.94%)
Jan 09, 2018 997.78 1002 990.68 992.46 0 -11.84(-1.18%)
Jan 08, 2018 1003 1009 997.07 1004 0 +0.81(+0.08%)
Jan 05, 2018 1003 1006 997.36 1003 0 +2.67(+0.27%)
Jan 04, 2018 1000 1007 990.32 1001 0 +5.47(+0.55%)
Jan 03, 2018 1004 1007 990.74 995.35 0 -13.73(-1.36%)
Jan 02, 2018 1009 1014 1005 1009 0 +5.40(+0.54%)
Dec 29, 2017 1004 1004 1004 1004 0 -1.67(-0.17%)
Dec 28, 2017 1003 1008 999.38 1005 0 +2.53(+0.25%)
Dec 27, 2017 1004 1008 999.48 1003 0 -0.82(-0.08%)
Dec 26, 2017 1001 1009 1001 1004 0 +2.11(+0.21%)
Dec 22, 2017 999.72 1005 997.18 1002 0 +1.63(+0.16%)
Dec 21, 2017 997.04 1008 994.17 999.90 0 +4.57(+0.46%)
Dec 20, 2017 994.11 1003 989.93 995.33 0 +1.90(+0.19%)
Dec 19, 2017 1001 1005 991.54 993.42 0 -7.43(-0.74%)
Dec 18, 2017 999.24 1008 995.03 1001 0 +7.37(+0.74%)
Dec 15, 2017 991.99 995.97 986.91 993.48 0 +1.44(+0.14%)
Dec 14, 2017 997.35 1001 989.37 992.04 0 -11.02(-1.10%)
Dec 13, 2017 1003 1007 993.41 1003 0 -0.69(-0.07%)
Dec 12, 2017 1002 1006 991.61 1004 0 +10.98(+1.11%)
Dec 11, 2017 987.98 994.67 983.79 992.77 0 +4.95(+0.50%)
Dec 08, 2017 980.70 989.90 976.22 987.82 0 +4.64(+0.47%)
Dec 07, 2017 984.83 988.78 977.73 983.18 0 +0.01(+0.00%)
Dec 06, 2017 986.42 991.10 979.23 983.16 0 -5.63(-0.57%)
Dec 05, 2017 993.58 1001 987.23 988.79 0 -8.27(-0.83%)
Dec 04, 2017 999.86 1004 992.17 997.06 0 +2.25(+0.23%)
Dec 01, 2017 994.09 1001 984.64 994.81 0 -1.11(-0.11%)
Nov 30, 2017 996.49 1005 988.36 995.92 0 +1.12(+0.11%)
Nov 29, 2017 995.26 1001 980.63 994.79 0 +6.95(+0.70%)
Nov 28, 2017 974.96 990.56 972.71 987.84 0 +11.22(+1.15%)
Nov 27, 2017 976.44 982.00 972.07 976.62 0 +0.79(+0.08%)
Nov 24, 2017 973.28 978.76 970.54 975.82 0 +7.38(+0.76%)
Nov 22, 2017 957.40 971.88 955.76 968.44 0 +11.24(+1.17%)
Nov 21, 2017 959.45 963.41 953.78 957.20 0 +0.89(+0.09%)
Nov 20, 2017 954.62 960.80 950.21 956.31 0 +4.62(+0.49%)
Nov 17, 2017 947.73 956.68 945.41 951.69 0 +0.40(+0.04%)
Nov 16, 2017 944.41 953.78 941.11 951.30 0 +11.85(+1.26%)
Nov 15, 2017 940.34 945.23 935.36 939.44 0 -1.96(-0.21%)
Nov 14, 2017 945.00 949.41 937.49 941.40 0 -8.38(-0.88%)
Nov 13, 2017 951.62 953.90 946.53 949.78 0 -5.06(-0.53%)
Nov 10, 2017 955.85 960.14 947.55 954.84 0 +3.16(+0.33%)
Nov 09, 2017 950.08 958.90 942.41 951.68 0 -0.61(-0.06%)
Nov 08, 2017 947.56 954.16 944.71 952.30 0 +3.52(+0.37%)
Nov 07, 2017 946.18 950.90 940.27 948.78 0 +1.02(+0.11%)
Nov 06, 2017 949.43 953.66 935.88 947.76 0 -15.20(-1.58%)
Nov 03, 2017 964.03 965.90 956.28 962.96 0 +2.67(+0.28%)
Nov 02, 2017 964.27 972.16 955.43 960.29 0 -3.90(-0.41%)
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.