Skip to main content

United States Cellular Corp (NY: USM )

36.50 +0.51 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 44.99 44.99 43.79 44.25 128,250 -0.15(-0.34%)
Jan 31, 2024 44.26 45.57 44.00 44.40 115,114 +0.11(+0.25%)
Jan 30, 2024 44.09 45.05 43.67 44.29 150,144 -0.11(-0.25%)
Jan 29, 2024 46.01 46.30 44.33 44.40 204,873 -2.11(-4.54%)
Jan 26, 2024 45.71 48.47 44.93 46.51 466,338 +1.47(+3.26%)
Jan 25, 2024 43.40 45.04 43.40 45.04 144,652 +2.04(+4.74%)
Jan 24, 2024 44.22 44.58 42.97 43.00 156,219 -1.57(-3.52%)
Jan 23, 2024 45.47 46.38 44.34 44.57 220,851 -0.75(-1.65%)
Jan 22, 2024 44.19 45.52 43.10 45.32 326,792 +1.64(+3.75%)
Jan 19, 2024 43.00 43.69 42.04 43.68 228,552 +0.69(+1.61%)
Jan 18, 2024 42.00 43.16 41.80 42.99 161,225 +0.95(+2.26%)
Jan 17, 2024 42.00 43.55 42.00 42.04 234,671 -0.66(-1.55%)
Jan 16, 2024 42.96 42.86 41.49 42.70 257,484 -0.37(-0.86%)
Jan 12, 2024 41.82 43.41 41.82 43.07 223,672 +1.77(+4.29%)
Jan 11, 2024 41.25 41.49 40.28 41.30 149,778 +0.10(+0.24%)
Jan 10, 2024 41.13 41.70 40.84 41.20 90,392 -0.40(-0.96%)
Jan 09, 2024 40.60 41.71 40.17 41.60 142,679 +0.79(+1.94%)
Jan 08, 2024 42.10 42.15 40.59 40.81 136,097 -1.42(-3.36%)
Jan 05, 2024 41.29 42.46 40.54 42.23 177,244 +1.07(+2.60%)
Jan 04, 2024 40.90 41.16 40.10 41.16 141,053 +0.65(+1.60%)
Jan 03, 2024 40.81 41.43 39.79 40.51 328,835 -0.38(-0.93%)
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.