United States Cellular Corp (NY: USM )

31.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 31.59 31.69 31.17 31.45 67,790 -0.26(-0.82%)
Oct 21, 2021 32.12 32.35 31.55 31.71 72,807 -0.31(-0.97%)
Oct 20, 2021 31.70 32.46 31.70 32.02 81,116 +0.37(+1.17%)
Oct 19, 2021 31.06 31.73 31.00 31.65 80,235 +0.59(+1.90%)
Oct 18, 2021 31.49 31.66 31.04 31.06 104,415 -0.56(-1.77%)
Oct 15, 2021 31.84 32.11 31.57 31.62 114,216 +0.22(+0.70%)
Oct 14, 2021 31.35 31.79 31.19 31.40 99,098 +0.13(+0.42%)
Oct 13, 2021 31.00 31.54 30.86 31.27 75,328 +0.10(+0.32%)
Oct 12, 2021 31.25 31.58 31.11 31.17 100,702 +0.03(+0.10%)
Oct 11, 2021 31.44 31.78 31.08 31.14 95,759 -0.14(-0.45%)
Oct 08, 2021 31.91 31.93 31.26 31.28 80,126 -0.70(-2.19%)
Oct 07, 2021 31.80 32.30 31.80 31.98 78,918 +0.27(+0.85%)
Oct 06, 2021 31.66 31.77 31.02 31.71 105,750 -0.19(-0.60%)
Oct 05, 2021 32.17 32.28 31.84 31.90 76,014 -0.30(-0.93%)
Oct 04, 2021 32.08 32.69 32.06 32.20 69,602 +0.20(+0.63%)
Oct 01, 2021 31.91 32.26 31.59 32.00 199,284 +0.11(+0.34%)
Sep 30, 2021 32.20 32.25 31.77 31.89 122,632 -0.31(-0.96%)
Sep 29, 2021 31.62 32.28 31.56 32.20 94,562 +0.65(+2.06%)
Sep 28, 2021 31.54 31.77 31.38 31.55 106,089 +0.10(+0.32%)
Sep 27, 2021 30.95 31.85 30.95 31.45 106,212 +0.67(+2.18%)
Sep 24, 2021 30.94 31.16 30.56 30.78 132,075 -0.32(-1.03%)
Sep 23, 2021 30.71 31.20 30.71 31.10 101,640 +0.50(+1.63%)
Sep 22, 2021 30.89 31.19 30.59 30.60 86,386 -0.08(-0.26%)
Sep 21, 2021 30.86 31.36 30.68 30.68 90,843 -0.20(-0.65%)
Sep 20, 2021 30.89 31.13 30.59 30.88 116,060 -0.45(-1.44%)
Sep 17, 2021 30.97 31.53 30.97 31.33 383,237 +0.48(+1.56%)
Sep 16, 2021 30.84 31.06 30.44 30.85 89,011 +0.01(+0.03%)
Sep 15, 2021 30.89 31.08 30.55 30.84 117,067 +0.13(+0.42%)
Sep 14, 2021 31.78 31.91 30.64 30.71 131,221 -1.08(-3.40%)
Sep 13, 2021 31.52 32.18 31.45 31.79 102,743 +0.48(+1.53%)
Sep 10, 2021 31.66 31.77 31.05 31.31 114,345 -0.36(-1.14%)
Sep 09, 2021 31.82 32.13 31.66 31.67 122,047 -0.22(-0.69%)
Sep 08, 2021 32.08 32.25 31.65 31.89 131,503 -0.33(-1.02%)
Sep 07, 2021 32.27 32.71 32.22 32.22 92,068 -0.22(-0.68%)
Sep 03, 2021 32.64 32.64 32.22 32.44 53,328 -0.18(-0.55%)
Sep 02, 2021 32.31 32.70 31.94 32.62 66,395 +0.44(+1.37%)
Sep 01, 2021 32.16 32.42 31.96 32.18 74,160 +0.23(+0.72%)
Aug 31, 2021 31.87 32.27 31.84 31.95 134,339 -0.04(-0.13%)
Aug 30, 2021 32.00 32.09 31.83 31.99 86,455 -0.02(-0.06%)
Aug 27, 2021 31.42 32.06 31.42 32.01 99,000 +0.76(+2.43%)
Aug 26, 2021 31.20 31.64 31.17 31.25 100,835 -0.02(-0.06%)
Aug 25, 2021 31.80 31.92 31.27 31.27 104,157 -0.46(-1.45%)
Aug 24, 2021 31.95 31.95 31.62 31.73 103,039 -0.02(-0.06%)
Aug 23, 2021 31.47 31.90 31.47 31.75 102,039 +0.24(+0.76%)
Aug 20, 2021 30.76 31.71 30.54 31.51 127,758 +0.59(+1.91%)
Aug 19, 2021 31.15 31.34 30.67 30.92 123,418 -0.23(-0.74%)
Aug 18, 2021 31.34 31.61 31.05 31.15 104,663 -0.13(-0.42%)
Aug 17, 2021 30.67 31.42 30.57 31.28 101,416 +0.36(+1.16%)
Aug 16, 2021 31.78 31.82 30.90 30.92 127,950 -0.83(-2.61%)
Aug 13, 2021 31.92 32.09 31.65 31.75 158,066 -0.12(-0.38%)
Aug 12, 2021 31.65 32.15 31.65 31.87 135,299 +0.20(+0.63%)
Aug 11, 2021 31.61 31.82 31.53 31.67 134,427 +0.22(+0.70%)
Aug 10, 2021 31.52 31.99 31.37 31.45 213,426 -0.23(-0.73%)
Aug 09, 2021 30.72 32.24 30.72 31.68 220,973 +0.71(+2.29%)
Aug 06, 2021 30.49 31.64 30.07 30.97 207,148 -0.66(-2.09%)
Aug 05, 2021 31.37 32.15 31.37 31.63 146,252 +0.19(+0.60%)
Aug 04, 2021 32.26 32.39 31.08 31.44 144,840 -1.22(-3.74%)
Aug 03, 2021 33.00 33.42 32.52 32.66 139,132 -0.25(-0.76%)
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.