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, 2009 942.84 947.59 922.57 929.50 0 -10.89(-1.16%)
Apr 29, 2009 939.57 955.18 930.73 940.39 0 +7.87(+0.84%)
Apr 28, 2009 904.68 940.91 916.55 932.52 0 -3.09(-0.33%)
Apr 27, 2009 934.74 947.84 925.87 935.62 0 -12.32(-1.30%)
Apr 24, 2009 946.93 958.25 936.23 947.94 0 +1.52(+0.16%)
Apr 23, 2009 946.99 953.68 930.26 946.42 0 +9.72(+1.04%)
Apr 22, 2009 936.56 955.88 930.43 936.70 0 -10.73(-1.13%)
Apr 21, 2009 928.69 950.67 923.51 947.42 0 +0.44(+0.05%)
Apr 20, 2009 962.86 967.31 940.93 946.98 0 -34.44(-3.51%)
Apr 17, 2009 984.57 992.35 975.60 981.42 0 -3.45(-0.35%)
Apr 16, 2009 979.54 992.05 967.84 984.87 0 +14.36(+1.48%)
Apr 15, 2009 956.25 973.13 952.58 970.51 0 +21.37(+2.25%)
Apr 14, 2009 951.99 959.01 940.57 949.14 0 -14.91(-1.55%)
Apr 13, 2009 957.59 972.06 945.97 964.05 0 +1.20(+0.12%)
Apr 10, 2009 960.44 970.18 950.49 962.85 0 +0.00(+0.00%)
Apr 09, 2009 960.44 970.18 950.49 962.85 0 +11.20(+1.18%)
Apr 08, 2009 953.39 962.99 941.83 951.66 0 +1.53(+0.16%)
Apr 07, 2009 936.58 961.50 943.48 950.13 0 -20.93(-2.16%)
Apr 06, 2009 964.25 975.70 951.97 971.06 0 -7.18(-0.73%)
Apr 03, 2009 971.14 982.91 962.14 978.24 0 +2.11(+0.22%)
Apr 02, 2009 952.57 994.12 962.37 976.13 0 +18.74(+1.96%)
Apr 01, 2009 909.16 961.92 923.78 957.39 0 +29.32(+3.16%)
Mar 31, 2009 932.18 943.09 920.92 928.08 0 +8.16(+0.89%)
Mar 30, 2009 925.51 931.12 906.52 919.92 0 -23.42(-2.48%)
Mar 27, 2009 941.96 955.18 934.61 943.34 0 -21.75(-2.25%)
Mar 26, 2009 958.77 970.40 944.18 965.10 0 +14.50(+1.53%)
Mar 25, 2009 950.60 965.18 929.61 950.59 0 +6.35(+0.67%)
Mar 24, 2009 951.10 963.04 939.18 944.24 0 -18.72(-1.94%)
Mar 23, 2009 942.91 963.76 941.15 962.96 0 +53.53(+5.89%)
Mar 20, 2009 910.73 933.66 904.81 909.42 0 -23.13(-2.48%)
Mar 19, 2009 946.24 951.18 925.33 932.56 0 -15.45(-1.63%)
Mar 18, 2009 908.62 960.36 915.08 948.01 0 +13.00(+1.39%)
Mar 17, 2009 908.16 936.57 898.60 935.01 0 +23.54(+2.58%)
Mar 16, 2009 918.40 932.87 907.81 911.48 0 +4.10(+0.45%)
Mar 13, 2009 904.71 914.30 890.77 907.37 0 +10.81(+1.21%)
Mar 12, 2009 873.76 899.51 864.90 896.56 0 +23.52(+2.69%)
Mar 11, 2009 877.74 887.31 863.58 873.04 0 -4.72(-0.54%)
Mar 10, 2009 850.86 883.95 847.48 877.76 0 +45.02(+5.41%)
Mar 09, 2009 838.50 855.51 827.20 832.74 0 -33.37(-3.85%)
Mar 06, 2009 876.01 887.89 843.99 866.11 0 -3.74(-0.43%)
Mar 05, 2009 873.41 894.41 861.67 869.85 0 -30.23(-3.36%)
Mar 04, 2009 892.07 914.31 880.94 900.08 0 +30.86(+3.55%)
Mar 03, 2009 881.50 891.72 860.28 869.22 0 -3.67(-0.42%)
Mar 02, 2009 891.80 904.88 858.25 872.88 0 -33.75(-3.72%)
Feb 27, 2009 900.16 923.42 895.53 906.63 0 -4.57(-0.50%)
Feb 26, 2009 922.85 932.11 904.74 911.20 0 +3.87(+0.43%)
Feb 25, 2009 892.80 922.92 890.52 907.33 0 -14.04(-1.52%)
Feb 24, 2009 884.23 926.48 889.86 921.38 0 +26.84(+3.00%)
Feb 23, 2009 929.09 933.34 889.27 894.53 0 -17.94(-1.97%)
Feb 21, 2009 912.47 912.47 912.47 0 -0.13(-0.01%)
Feb 20, 2009 877.42 923.21 888.65 912.61 0 +3.05(+0.34%)
Feb 19, 2009 905.35 932.91 905.21 909.55 0 -4.31(-0.47%)
Feb 18, 2009 922.99 927.45 902.17 913.86 0 -2.62(-0.29%)
Feb 17, 2009 926.90 935.57 908.29 916.48 0 -43.29(-4.51%)
Feb 16, 2009 959.77 959.77 959.77 959.77 0 +0.00(+0.00%)
Feb 14, 2009 959.77 959.77 959.77 0 +0.00(+0.00%)
Feb 13, 2009 944.20 975.65 954.63 959.77 0 +1.47(+0.15%)
Feb 12, 2009 945.65 960.12 929.34 958.31 0 -2.28(-0.24%)
Feb 11, 2009 948.99 974.60 948.40 960.58 0 -1.56(-0.16%)
Feb 10, 2009 996.80 1007 954.54 962.14 0 -41.68(-4.15%)
Feb 09, 2009 988.86 1016 993.44 1004 0 -7.44(-0.74%)
Feb 06, 2009 989.83 1021 986.31 1011 0 +30.82(+3.14%)
Feb 05, 2009 962.57 990.07 953.38 980.44 0 +16.02(+1.66%)
Feb 04, 2009 956.30 993.28 955.79 964.42 0 -10.18(-1.04%)
Feb 03, 2009 962.31 979.60 949.90 974.60 0 +25.56(+2.69%)
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.