United States Cellular Corp (NY: USM )

34.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 35.75 36.16 34.94 34.96 221,038 -0.59(-1.66%)
Apr 19, 2024 34.78 35.79 34.77 35.55 302,547 +0.91(+2.63%)
Apr 18, 2024 34.39 34.90 33.97 34.64 172,880 +0.64(+1.88%)
Apr 17, 2024 34.06 35.23 34.00 34.00 151,047 +0.18(+0.53%)
Apr 16, 2024 34.71 35.42 33.38 33.82 217,064 -1.39(-3.95%)
Apr 15, 2024 35.66 36.00 34.58 35.21 299,868 -0.05(-0.14%)
Apr 12, 2024 35.46 35.71 35.25 35.26 157,993 -0.43(-1.20%)
Apr 11, 2024 35.49 35.89 35.34 35.69 106,262 +0.35(+0.99%)
Apr 10, 2024 35.44 36.74 35.25 35.34 182,761 -1.05(-2.89%)
Apr 09, 2024 35.28 36.46 35.15 36.39 167,521 +1.33(+3.79%)
Apr 08, 2024 35.78 36.34 35.06 35.06 125,084 -0.44(-1.24%)
Apr 05, 2024 35.99 36.10 35.38 35.50 262,204 -0.53(-1.47%)
Apr 04, 2024 37.21 37.92 35.99 36.03 110,390 -0.82(-2.23%)
Apr 03, 2024 36.38 37.33 36.38 36.85 137,512 +0.47(+1.29%)
Apr 02, 2024 36.04 36.85 35.80 36.38 128,878 +0.49(+1.37%)
Apr 01, 2024 36.35 36.35 35.56 35.89 152,093 -0.61(-1.67%)
Mar 28, 2024 36.20 37.40 36.11 36.50 167,889 +0.51(+1.42%)
Mar 27, 2024 35.57 36.22 35.57 35.99 119,331 +0.42(+1.18%)
Mar 26, 2024 37.23 37.23 35.49 35.57 128,732 -1.39(-3.76%)
Mar 25, 2024 36.09 36.96 36.09 36.96 98,529 +1.02(+2.84%)
Mar 22, 2024 36.03 36.26 35.62 35.94 123,774 +0.09(+0.25%)
Mar 21, 2024 36.83 37.30 35.67 35.85 201,224 -0.64(-1.75%)
Mar 20, 2024 35.22 36.52 34.97 36.49 184,656 +1.32(+3.75%)
Mar 19, 2024 34.51 35.42 34.31 35.17 221,331 +0.34(+0.98%)
Mar 18, 2024 34.56 35.26 34.06 34.83 232,033 -0.05(-0.14%)
Mar 15, 2024 35.76 36.17 34.74 34.88 159,368 -0.77(-2.16%)
Mar 14, 2024 35.77 35.77 35.12 35.65 123,444 -0.05(-0.14%)
Mar 13, 2024 35.88 36.66 35.31 35.70 176,121 -0.22(-0.61%)
Mar 12, 2024 35.41 35.92 35.16 35.92 167,919 +0.49(+1.38%)
Mar 11, 2024 35.35 35.90 35.19 35.43 158,704 +0.06(+0.17%)
Mar 08, 2024 34.86 35.56 34.82 35.37 146,551 +0.54(+1.55%)
Mar 07, 2024 34.98 35.26 34.32 34.83 174,489 +0.46(+1.34%)
Mar 06, 2024 34.36 34.58 33.63 34.37 273,486 +0.27(+0.79%)
Mar 05, 2024 34.75 35.13 34.10 34.10 246,683 -0.61(-1.76%)
Mar 04, 2024 35.79 35.85 34.60 34.71 204,934 -1.29(-3.58%)
Mar 01, 2024 35.49 36.00 34.04 36.00 286,821 +1.11(+3.18%)
Feb 29, 2024 34.00 35.29 34.00 34.89 210,532 +0.93(+2.74%)
Feb 28, 2024 33.90 34.83 33.33 33.96 193,779 +0.38(+1.13%)
Feb 27, 2024 33.45 33.73 32.90 33.58 241,487 +0.21(+0.63%)
Feb 26, 2024 32.60 33.61 32.01 33.37 215,622 +0.82(+2.52%)
Feb 23, 2024 33.20 33.48 32.53 32.55 198,059 -0.70(-2.11%)
Feb 22, 2024 33.25 33.68 32.43 33.25 334,825 +0.10(+0.30%)
Feb 21, 2024 32.81 33.93 32.33 33.15 422,225 +0.19(+0.58%)
Feb 20, 2024 34.50 35.72 32.52 32.96 818,378 -1.52(-4.41%)
Feb 16, 2024 39.16 39.57 34.30 34.48 924,759 -7.24(-17.35%)
Feb 15, 2024 42.58 43.06 41.66 41.72 337,238 -0.66(-1.56%)
Feb 14, 2024 42.36 42.44 41.40 42.38 148,398 +0.73(+1.75%)
Feb 13, 2024 42.28 42.78 41.26 41.65 162,409 -1.59(-3.68%)
Feb 12, 2024 41.72 43.55 41.59 43.24 203,216 +1.76(+4.24%)
Feb 09, 2024 41.75 42.27 41.29 41.48 187,951 -0.22(-0.53%)
Feb 08, 2024 41.28 42.18 40.67 41.70 238,402 +0.17(+0.41%)
Feb 07, 2024 42.27 42.72 41.40 41.53 189,780 -0.96(-2.26%)
Feb 06, 2024 43.24 43.52 42.19 42.49 197,729 -0.68(-1.58%)
Feb 05, 2024 43.60 43.90 42.61 43.17 171,951 -0.69(-1.57%)
Feb 02, 2024 43.85 45.55 43.34 43.86 221,005 -0.39(-0.88%)
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.