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 29, 2020 821.06 837.22 813.88 833.02 0 +7.92(+0.96%)
May 28, 2020 827.84 834.43 817.33 825.10 0 -0.64(-0.08%)
May 27, 2020 823.73 829.37 817.75 825.74 0 +10.11(+1.24%)
May 26, 2020 816.93 825.13 811.50 815.62 0 +9.99(+1.24%)
May 22, 2020 805.49 810.89 797.69 805.64 0 -0.79(-0.10%)
May 21, 2020 807.84 814.67 802.17 806.42 0 -5.39(-0.66%)
May 20, 2020 810.23 818.60 804.37 811.82 0 +6.53(+0.81%)
May 19, 2020 819.72 824.79 803.32 805.28 0 -22.90(-2.77%)
May 18, 2020 826.25 837.29 819.08 828.18 0 +20.99(+2.60%)
May 15, 2020 806.83 810.70 801.25 807.19 0 -4.87(-0.60%)
May 14, 2020 805.38 815.74 794.62 812.06 0 +0.50(+0.06%)
May 13, 2020 821.35 825.02 807.12 811.56 0 -11.67(-1.42%)
May 12, 2020 838.24 842.13 821.93 823.23 0 -10.12(-1.21%)
May 11, 2020 835.08 839.47 826.11 833.36 0 -9.12(-1.08%)
May 08, 2020 835.58 844.84 831.08 842.47 0 +15.84(+1.92%)
May 07, 2020 832.97 834.82 822.11 826.63 0 -1.90(-0.23%)
May 06, 2020 840.82 846.12 826.68 828.53 0 -13.89(-1.65%)
May 05, 2020 841.27 851.92 838.31 842.42 0 +4.66(+0.56%)
May 04, 2020 841.08 844.56 829.59 837.76 0 -6.75(-0.80%)
May 01, 2020 854.51 859.17 837.83 844.51 0 -9.69(-1.13%)
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%)
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.