United States Cellular Corp (NY: USM )

52.09 -1.26 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 54.05 54.05 51.74 52.09 299,706 -1.26(-2.36%)
Jun 11, 2024 55.54 56.79 53.30 53.35 281,020 -1.96(-3.54%)
Jun 10, 2024 55.09 56.30 54.62 55.31 228,085 -0.65(-1.16%)
Jun 07, 2024 56.49 57.59 54.63 55.96 390,290 -2.00(-3.45%)
Jun 06, 2024 57.52 58.94 56.09 57.96 250,178 +0.10(+0.17%)
Jun 05, 2024 59.63 60.14 57.34 57.86 273,906 -1.63(-2.74%)
Jun 04, 2024 57.77 59.63 56.29 59.49 373,503 +0.83(+1.41%)
Jun 03, 2024 55.20 59.72 53.72 58.66 881,992 +3.20(+5.77%)
May 31, 2024 50.72 56.97 50.31 55.46 1,019,131 +4.74(+9.35%)
May 30, 2024 46.88 51.00 45.36 50.72 763,818 +6.53(+14.78%)
May 29, 2024 48.00 48.00 43.90 44.19 514,510 -4.03(-8.36%)
May 28, 2024 47.12 48.72 41.25 48.22 1,423,269 +5.24(+12.19%)
May 24, 2024 43.62 44.28 42.98 42.98 151,397 -0.35(-0.81%)
May 23, 2024 43.68 44.13 42.52 43.33 206,617 -0.35(-0.80%)
May 22, 2024 42.92 44.24 42.63 43.68 252,442 +0.67(+1.56%)
May 21, 2024 43.79 43.96 42.17 43.01 339,329 -1.49(-3.35%)
May 20, 2024 45.51 45.51 43.84 44.50 313,368 -0.60(-1.33%)
May 17, 2024 43.89 45.51 43.34 45.10 214,356 +1.14(+2.59%)
May 16, 2024 43.87 44.44 42.68 43.96 252,826 -0.58(-1.30%)
May 15, 2024 45.44 45.49 44.38 44.54 322,520 -0.33(-0.74%)
May 14, 2024 45.54 46.50 44.33 44.87 405,650 -0.58(-1.28%)
May 13, 2024 46.66 48.55 45.35 45.45 501,485 -1.01(-2.17%)
May 10, 2024 45.40 47.57 44.44 46.46 745,784 +0.51(+1.11%)
May 09, 2024 35.99 49.89 35.89 45.95 2,305,603 +9.96(+27.67%)
May 08, 2024 35.60 36.28 35.30 35.99 242,307 +0.39(+1.10%)
May 07, 2024 36.37 37.49 35.56 35.60 875,422 -0.51(-1.41%)
May 06, 2024 34.00 37.06 34.00 36.11 433,241 +2.01(+5.89%)
May 03, 2024 36.81 37.42 33.75 34.10 760,769 -3.16(-8.48%)
May 02, 2024 37.01 37.73 36.80 37.26 258,522 +0.93(+2.56%)
May 01, 2024 36.12 37.08 36.12 36.33 258,793 -0.03(-0.08%)
Apr 30, 2024 36.49 36.63 36.07 36.36 176,497 -0.24(-0.66%)
Apr 29, 2024 36.97 37.23 36.45 36.60 124,524 -0.18(-0.49%)
Apr 26, 2024 36.27 37.01 36.23 36.78 104,592 +0.61(+1.69%)
Apr 25, 2024 36.46 37.27 35.91 36.17 182,749 -0.60(-1.63%)
Apr 24, 2024 35.59 36.82 35.58 36.77 128,471 +1.00(+2.80%)
Apr 23, 2024 35.04 36.87 35.04 35.77 143,210 +0.81(+2.32%)
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%)
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.