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 (%)
May 29, 2020 25.75 26.04 25.31 26.04 75,500 +0.26(+1.01%)
May 28, 2020 26.15 26.15 25.78 25.78 15,528 -0.60(-2.27%)
May 27, 2020 26.27 26.38 25.87 26.38 8,576 +0.24(+0.92%)
May 26, 2020 26.04 26.23 26.04 26.14 16,341 +0.30(+1.16%)
May 22, 2020 25.86 25.99 25.66 25.84 10,600 -0.11(-0.40%)
May 21, 2020 25.76 25.99 25.75 25.95 18,669 +0.16(+0.60%)
May 20, 2020 25.64 25.81 25.61 25.79 9,579 +0.24(+0.94%)
May 19, 2020 25.47 25.88 25.47 25.55 16,006 -0.18(-0.70%)
May 18, 2020 25.55 25.89 25.37 25.73 11,940 +0.50(+1.98%)
May 15, 2020 25.16 25.25 25.08 25.23 3,900 -0.03(-0.12%)
May 14, 2020 25.00 25.26 24.77 25.26 19,446 +0.24(+0.96%)
May 13, 2020 25.33 25.33 24.93 25.02 34,322 -0.25(-0.97%)
May 12, 2020 25.20 25.35 25.18 25.27 8,626 -0.04(-0.14%)
May 11, 2020 25.15 25.30 24.86 25.30 10,768 +0.15(+0.60%)
May 08, 2020 25.02 25.18 24.95 25.15 9,700 +0.24(+0.96%)
May 07, 2020 24.98 25.05 24.87 24.91 5,677 +0.04(+0.16%)
May 06, 2020 24.79 24.95 24.79 24.87 7,873 +0.33(+1.34%)
May 05, 2020 25.00 25.20 24.54 24.54 24,388 -0.46(-1.84%)
May 04, 2020 24.86 25.00 24.63 25.00 15,307 +0.14(+0.56%)
May 01, 2020 24.70 24.95 24.62 24.86 11,500 +0.03(+0.12%)
Apr 30, 2020 25.33 25.33 24.75 24.83 82,523 -0.39(-1.55%)
Apr 29, 2020 24.84 25.22 24.84 25.22 16,856 +0.26(+1.03%)
Apr 28, 2020 24.75 25.07 24.75 24.96 15,342 +0.22(+0.89%)
Apr 27, 2020 24.70 24.80 24.64 24.74 21,878 -0.01(-0.04%)
Apr 24, 2020 24.74 24.80 24.62 24.75 12,500 +0.02(+0.09%)
Apr 23, 2020 24.40 24.73 24.40 24.73 15,085 +0.43(+1.77%)
Apr 22, 2020 24.37 24.60 24.27 24.30 24,630 +0.16(+0.66%)
Apr 21, 2020 24.29 24.29 24.08 24.14 50,747 -0.13(-0.54%)
Apr 20, 2020 24.24 24.41 24.22 24.27 10,817 -0.02(-0.08%)
Apr 17, 2020 24.06 24.53 24.06 24.29 27,000 +0.23(+0.96%)
Apr 16, 2020 23.86 24.30 23.53 24.06 38,834 +0.29(+1.22%)
Apr 15, 2020 24.04 24.10 23.27 23.77 26,731 -0.38(-1.57%)
Apr 14, 2020 24.57 24.62 23.93 24.15 22,826 +0.26(+1.08%)
Apr 13, 2020 24.20 24.20 22.52 23.89 18,821 -0.55(-2.24%)
Apr 09, 2020 24.33 24.85 24.00 24.44 34,400 +0.71(+2.99%)
Apr 08, 2020 23.22 24.04 23.22 23.73 39,029 +0.97(+4.26%)
Apr 07, 2020 22.41 22.76 21.66 22.76 16,223 +1.66(+7.87%)
Apr 06, 2020 20.91 21.44 20.91 21.10 19,360 +0.62(+3.03%)
Apr 03, 2020 20.11 20.48 20.00 20.48 10,900 +0.13(+0.64%)
Apr 02, 2020 19.99 20.95 19.99 20.35 24,733 -0.14(-0.68%)
Apr 01, 2020 21.54 21.56 20.00 20.49 55,518 -1.22(-5.62%)
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%)
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.