Skip to main content

United States Cellular Corp (NY: USM )

42.78 -0.43 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 43.00 43.94 42.09 42.78 210,638 -0.43(-1.00%)
Dec 07, 2023 42.12 43.21 41.66 43.21 195,024 +1.24(+2.95%)
Dec 06, 2023 42.66 43.30 41.48 41.97 253,378 -0.54(-1.27%)
Dec 05, 2023 43.89 43.89 42.34 42.51 296,875 -1.17(-2.68%)
Dec 04, 2023 47.26 47.66 43.61 43.68 298,215 -4.17(-8.71%)
Dec 01, 2023 45.14 47.94 44.47 47.85 213,138 +2.42(+5.33%)
Nov 30, 2023 45.60 45.69 44.87 45.43 236,738 -0.17(-0.37%)
Nov 29, 2023 44.21 45.63 43.93 45.60 154,383 +1.38(+3.12%)
Nov 28, 2023 43.50 44.23 42.39 44.22 127,569 +0.74(+1.70%)
Nov 27, 2023 44.31 44.44 43.13 43.48 197,875 -1.07(-2.40%)
Nov 24, 2023 44.24 44.72 44.06 44.55 54,285 +0.61(+1.39%)
Nov 22, 2023 43.93 44.61 43.73 43.94 140,228 +0.11(+0.25%)
Nov 21, 2023 45.29 45.30 43.80 43.83 149,565 -1.23(-2.73%)
Nov 20, 2023 44.18 45.86 44.17 45.06 257,544 +0.71(+1.60%)
Nov 17, 2023 44.50 44.87 44.05 44.35 139,378 -0.12(-0.27%)
Nov 16, 2023 44.04 44.61 42.92 44.47 167,721 +0.63(+1.44%)
Nov 15, 2023 43.15 44.03 43.15 43.84 156,667 +0.59(+1.36%)
Nov 14, 2023 42.16 43.47 42.16 43.25 145,306 +2.12(+5.15%)
Nov 13, 2023 41.17 42.26 40.80 41.13 169,721 -0.41(-0.99%)
Nov 10, 2023 41.72 42.03 41.28 41.54 178,157 -0.18(-0.43%)
Nov 09, 2023 43.10 43.76 41.72 41.72 199,299 -1.22(-2.84%)
Nov 08, 2023 42.54 44.02 41.25 42.94 337,221 +0.39(+0.92%)
Nov 07, 2023 42.60 43.80 42.18 42.55 299,676 -0.16(-0.37%)
Nov 06, 2023 45.10 45.11 42.06 42.71 418,657 -2.32(-5.15%)
Nov 03, 2023 43.90 46.86 42.77 45.03 633,412 +1.99(+4.62%)
Nov 02, 2023 43.44 44.19 42.64 43.04 440,468 +0.10(+0.23%)
Nov 01, 2023 42.33 43.41 42.02 42.94 295,157 +0.91(+2.17%)
Oct 31, 2023 41.42 42.10 40.52 42.03 324,180 +0.55(+1.33%)
Oct 30, 2023 41.86 42.72 41.44 41.48 183,599 +0.09(+0.22%)
Oct 27, 2023 41.76 42.22 40.72 41.39 207,133 -0.47(-1.12%)
Oct 26, 2023 41.45 42.26 41.20 41.86 150,681 +0.52(+1.26%)
Oct 25, 2023 41.92 42.54 41.27 41.34 119,653 -0.73(-1.74%)
Oct 24, 2023 41.99 43.15 41.99 42.07 174,650 +0.71(+1.72%)
Oct 23, 2023 40.99 42.28 40.40 41.36 175,087 -0.33(-0.79%)
Oct 20, 2023 42.74 43.59 41.40 41.69 210,733 -1.23(-2.87%)
Oct 19, 2023 44.66 44.72 42.87 42.92 287,536 -1.37(-3.09%)
Oct 18, 2023 44.91 44.91 43.59 44.29 131,352 -0.98(-2.16%)
Oct 17, 2023 44.00 45.86 44.00 45.27 373,867 +0.95(+2.14%)
Oct 16, 2023 41.60 44.53 41.60 44.32 369,343 +3.01(+7.29%)
Oct 13, 2023 42.25 42.32 41.11 41.31 224,729 -0.56(-1.34%)
Oct 12, 2023 42.46 42.79 41.84 41.87 423,871 -0.52(-1.23%)
Oct 11, 2023 41.83 42.78 41.83 42.39 179,575 +0.51(+1.22%)
Oct 10, 2023 40.89 42.11 40.89 41.88 232,824 +0.56(+1.36%)
Oct 09, 2023 39.78 41.68 39.48 41.32 184,123 +1.69(+4.26%)
Oct 06, 2023 39.73 39.88 37.97 39.63 529,750 -0.20(-0.50%)
Oct 05, 2023 39.11 39.94 38.72 39.83 234,052 +0.44(+1.12%)
Oct 04, 2023 39.56 39.86 38.76 39.39 223,318 -0.39(-0.98%)
Oct 03, 2023 41.12 41.20 39.58 39.78 266,577 -1.55(-3.75%)
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.