United States Cellular Corp (NY: USM )

61.70 -0.61 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 62.47 62.76 61.07 61.70 153,573 -0.61(-0.98%)
Oct 30, 2024 62.00 62.38 61.06 62.31 125,849 +0.51(+0.83%)
Oct 29, 2024 61.86 62.85 61.38 61.80 123,684 -0.27(-0.43%)
Oct 28, 2024 62.28 62.88 61.97 62.07 117,409 +0.24(+0.39%)
Oct 25, 2024 61.49 61.99 61.14 61.83 120,816 +0.54(+0.88%)
Oct 24, 2024 59.91 61.39 58.97 61.29 211,341 +1.80(+3.03%)
Oct 23, 2024 58.44 59.79 58.23 59.49 180,816 +0.60(+1.02%)
Oct 22, 2024 60.75 61.06 58.89 58.89 151,500 -2.32(-3.79%)
Oct 21, 2024 62.66 63.34 61.14 61.21 188,380 -1.74(-2.76%)
Oct 18, 2024 61.36 67.84 61.03 62.95 517,182 +4.24(+7.22%)
Oct 17, 2024 59.89 60.43 58.56 58.71 100,294 -0.96(-1.61%)
Oct 16, 2024 58.42 60.09 58.36 59.67 123,521 +1.68(+2.90%)
Oct 15, 2024 56.82 58.29 56.82 57.99 122,246 +1.39(+2.46%)
Oct 14, 2024 56.14 57.40 56.14 56.60 80,109 +0.50(+0.89%)
Oct 11, 2024 55.20 56.13 55.12 56.10 81,257 +1.08(+1.96%)
Oct 10, 2024 55.53 55.66 54.56 55.02 58,471 -0.24(-0.43%)
Oct 09, 2024 55.41 56.58 55.26 55.26 122,672 -0.43(-0.77%)
Oct 08, 2024 55.85 56.34 55.20 55.69 72,539 +0.29(+0.52%)
Oct 07, 2024 55.50 55.65 55.13 55.40 87,398 -0.53(-0.95%)
Oct 04, 2024 55.38 56.40 54.85 55.93 101,617 +0.57(+1.03%)
Oct 03, 2024 54.91 55.77 54.88 55.36 99,511 +0.03(+0.05%)
Oct 02, 2024 55.13 55.88 55.09 55.33 79,989 -0.22(-0.40%)
Oct 01, 2024 54.65 55.67 54.47 55.55 110,476 +0.90(+1.65%)
Sep 30, 2024 57.46 57.51 54.44 54.65 236,950 -2.55(-4.46%)
Sep 27, 2024 57.10 57.94 57.10 57.20 157,228 +0.30(+0.53%)
Sep 26, 2024 56.38 57.25 56.19 56.90 179,113 +0.49(+0.87%)
Sep 25, 2024 54.96 57.42 54.91 56.41 211,028 +1.48(+2.69%)
Sep 24, 2024 54.78 55.63 54.52 54.93 153,053 -0.17(-0.31%)
Sep 23, 2024 55.25 55.78 54.99 55.10 142,919 -0.03(-0.05%)
Sep 20, 2024 55.94 56.16 54.39 55.13 269,373 -1.26(-2.23%)
Sep 19, 2024 56.77 57.10 56.31 56.39 125,548 +0.07(+0.12%)
Sep 18, 2024 56.88 57.95 56.19 56.32 162,119 -0.23(-0.41%)
Sep 17, 2024 58.00 59.24 56.52 56.55 225,777 -1.10(-1.91%)
Sep 16, 2024 57.38 57.73 56.57 57.65 124,019 +0.68(+1.19%)
Sep 13, 2024 56.00 57.09 55.66 56.97 84,419 +0.77(+1.37%)
Sep 12, 2024 56.06 56.79 55.52 56.20 158,906 +0.67(+1.21%)
Sep 11, 2024 54.00 55.59 53.61 55.53 119,295 +1.04(+1.91%)
Sep 10, 2024 54.51 54.57 53.80 54.49 164,145 +0.38(+0.70%)
Sep 09, 2024 55.08 55.08 53.64 54.11 164,371 -0.68(-1.24%)
Sep 06, 2024 55.57 56.33 54.35 54.79 124,538 -1.11(-1.99%)
Sep 05, 2024 55.45 57.36 55.45 55.90 150,865 +0.40(+0.72%)
Sep 04, 2024 56.89 58.10 55.00 55.50 313,480 -1.87(-3.26%)
Sep 03, 2024 55.86 57.38 55.53 57.37 117,880 +1.75(+3.15%)
Aug 30, 2024 56.15 56.19 55.45 55.62 106,935 +0.06(+0.11%)
Aug 29, 2024 55.30 56.79 54.84 55.56 182,644 -1.02(-1.80%)
Aug 28, 2024 55.84 57.12 55.39 56.58 210,375 +0.84(+1.51%)
Aug 27, 2024 54.72 56.26 54.64 55.74 147,632 +1.26(+2.31%)
Aug 26, 2024 55.27 56.13 54.46 54.48 144,418 -0.92(-1.66%)
Aug 23, 2024 53.56 55.78 53.56 55.40 119,176 +2.44(+4.61%)
Aug 22, 2024 52.71 53.31 52.42 52.96 83,953 +0.29(+0.55%)
Aug 21, 2024 52.06 52.89 51.78 52.67 87,036 +0.54(+1.04%)
Aug 20, 2024 53.00 53.42 51.99 52.13 104,060 -0.95(-1.79%)
Aug 19, 2024 52.96 53.86 52.79 53.08 102,987 +0.58(+1.10%)
Aug 16, 2024 52.12 52.66 51.52 52.50 144,175 +0.23(+0.44%)
Aug 15, 2024 52.93 53.16 51.90 52.27 132,100 +0.10(+0.19%)
Aug 14, 2024 52.28 52.92 51.65 52.17 136,010 +0.36(+0.69%)
Aug 13, 2024 52.48 52.48 51.20 51.81 143,067 -0.29(-0.56%)
Aug 12, 2024 51.92 52.85 51.56 52.10 130,471 +0.30(+0.58%)
Aug 09, 2024 53.02 53.02 50.90 51.80 163,522 -1.30(-2.45%)
Aug 08, 2024 52.16 53.16 51.67 53.10 152,623 +0.91(+1.74%)
Aug 07, 2024 51.90 54.37 51.90 52.19 238,828 +1.27(+2.49%)
Aug 06, 2024 49.48 50.94 49.04 50.92 244,044 +1.79(+3.64%)
Aug 05, 2024 48.25 50.70 47.59 49.13 275,993 -2.37(-4.60%)
Aug 02, 2024 52.00 53.71 50.77 51.50 257,122 -3.20(-5.85%)
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.