Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Cellular Corp (NY: UZB )

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 (%)
Mar 31, 2020 21.76 22.48 21.71 21.71 46,484 +0.17(+0.79%)
Mar 30, 2020 21.53 22.77 21.53 21.54 23,706 +0.01(+0.05%)
Mar 27, 2020 22.55 22.55 21.34 21.53 41,400 -1.05(-4.65%)
Mar 26, 2020 22.05 22.86 22.05 22.58 21,425 +1.58(+7.52%)
Mar 25, 2020 20.80 22.87 20.22 21.00 37,029 +1.19(+6.01%)
Mar 24, 2020 17.84 20.60 17.84 19.81 26,338 +2.40(+13.79%)
Mar 23, 2020 18.28 18.28 16.01 17.41 75,586 -0.37(-2.08%)
Mar 20, 2020 17.11 19.44 17.08 17.78 81,300 +1.77(+11.07%)
Mar 19, 2020 15.05 17.31 15.05 16.01 135,974 +1.12(+7.51%)
Mar 18, 2020 21.09 21.09 13.25 14.89 83,341 -7.31(-32.93%)
Mar 17, 2020 21.81 23.42 21.65 22.20 32,071 +0.60(+2.78%)
Mar 16, 2020 23.25 23.25 21.49 21.60 30,692 -2.65(-10.93%)
Mar 13, 2020 21.46 24.25 21.46 24.25 35,500 +3.13(+14.83%)
Mar 12, 2020 24.75 24.75 21.01 21.12 60,166 -3.95(-15.76%)
Mar 11, 2020 25.19 25.19 24.90 25.07 41,481 -0.06(-0.24%)
Mar 10, 2020 24.75 25.25 24.71 25.13 35,613 +0.54(+2.20%)
Mar 09, 2020 24.82 24.87 24.50 24.59 96,500 -0.66(-2.61%)
Mar 06, 2020 25.15 25.28 24.89 25.25 42,700 +0.01(+0.04%)
Mar 05, 2020 25.52 25.56 25.21 25.24 17,282 -0.34(-1.33%)
Mar 04, 2020 25.52 25.63 25.46 25.58 10,170 +0.24(+0.95%)
Mar 03, 2020 25.71 25.94 25.30 25.34 34,028 -0.24(-0.94%)
Mar 02, 2020 25.01 25.75 25.00 25.58 36,732 +0.64(+2.57%)
Feb 28, 2020 25.10 25.34 24.82 24.94 92,800 -0.40(-1.58%)
Feb 27, 2020 25.81 25.81 25.10 25.34 30,545 -0.49(-1.90%)
Feb 26, 2020 25.95 26.01 25.64 25.83 30,348 +0.16(+0.62%)
Feb 25, 2020 25.76 25.98 25.65 25.67 23,035 -0.07(-0.27%)
Feb 24, 2020 25.87 26.11 25.70 25.74 13,211 -0.23(-0.89%)
Feb 21, 2020 26.14 26.19 25.95 25.97 22,600 -0.12(-0.45%)
Feb 20, 2020 26.10 26.21 26.06 26.09 16,276 +0.03(+0.11%)
Feb 19, 2020 26.50 26.50 26.06 26.06 16,722 -0.44(-1.66%)
Feb 18, 2020 26.52 26.62 26.28 26.50 17,471 +0.05(+0.19%)
Feb 14, 2020 26.45 26.62 26.40 26.45 13,200 +0.00(+0.00%)
Feb 13, 2020 26.51 26.66 26.45 26.45 6,897 +0.01(+0.04%)
Feb 12, 2020 26.68 26.69 26.44 26.44 10,054 -0.25(-0.94%)
Feb 11, 2020 26.77 26.77 26.49 26.69 11,843 -0.08(-0.30%)
Feb 10, 2020 26.57 26.78 26.47 26.77 15,382 +0.29(+1.10%)
Feb 07, 2020 26.68 26.70 26.47 26.48 15,700 -0.20(-0.75%)
Feb 06, 2020 26.69 26.74 26.48 26.68 15,478 +0.02(+0.08%)
Feb 05, 2020 26.47 26.66 26.47 26.66 1,619 +0.30(+1.14%)
Feb 04, 2020 26.32 26.49 26.29 26.36 11,887 -0.02(-0.08%)
Feb 03, 2020 26.45 26.46 26.36 26.38 11,211 -0.06(-0.23%)
Jan 31, 2020 26.33 26.44 26.19 26.44 30,300 +0.19(+0.72%)
Jan 30, 2020 26.45 26.45 26.25 26.25 12,251 -0.14(-0.53%)
Jan 29, 2020 26.25 26.43 26.25 26.39 3,593 +0.23(+0.88%)
Jan 28, 2020 26.35 26.35 26.16 26.16 6,718 -0.15(-0.57%)
Jan 27, 2020 26.34 26.34 26.13 26.31 4,117 +0.01(+0.03%)
Jan 24, 2020 26.49 26.49 26.30 26.30 6,700 -0.14(-0.52%)
Jan 23, 2020 26.48 26.50 26.39 26.44 5,360 +0.10(+0.38%)
Jan 22, 2020 26.47 26.47 26.23 26.34 6,544 -0.13(-0.49%)
Jan 21, 2020 26.37 26.52 26.26 26.47 19,735 +0.21(+0.80%)
Jan 17, 2020 26.19 26.26 26.14 26.26 5,800 +0.16(+0.61%)
Jan 16, 2020 26.27 26.30 26.02 26.10 23,389 -0.27(-1.04%)
Jan 15, 2020 26.69 26.69 26.38 26.38 30,167 -0.20(-0.77%)
Jan 14, 2020 26.53 26.64 26.45 26.58 6,942 -0.05(-0.19%)
Jan 13, 2020 26.41 26.63 26.41 26.63 3,818 +0.22(+0.83%)
Jan 10, 2020 26.39 26.48 26.38 26.41 7,200 +0.09(+0.34%)
Jan 09, 2020 26.43 26.49 26.29 26.32 6,675 -0.11(-0.42%)
Jan 08, 2020 26.34 26.46 26.34 26.43 5,687 -0.03(-0.11%)
Jan 07, 2020 26.49 26.49 26.44 26.46 10,122 -0.04(-0.15%)
Jan 06, 2020 26.40 26.50 26.39 26.50 7,722 +0.11(+0.42%)
Jan 03, 2020 26.18 26.41 26.18 26.39 8,400 +0.30(+1.15%)
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.