Quantcast

United States Cellular Corporation Common Stock Historical Stock Prices

USM 
$43.69
*  
0.09
0.21%
Get USM Alerts
*Delayed - data as of Sep. 25, 2018 13:20 ET  -  Find a broker to begin trading USM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    USM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:20 43.425 43.87 43.32 43.69 37,077
09/24/2018 44.35 44.39 43.55 43.6 134,967
09/21/2018 43.99 44.62 43.96 44.4 270,946
09/20/2018 43.73 44.01 43.1 43.94 122,511
09/19/2018 44.06 44.06 43.24 43.49 103,345
09/18/2018 43.85 44.25 43.8 44.06 65,128
09/17/2018 44.4 44.4 43.79 43.91 66,975
09/14/2018 44.54 44.76 44.07 44.38 78,195
09/13/2018 43.89 44.86 43.785 44.46 102,085
09/12/2018 43.01 43.91 43.01 43.75 106,784
09/11/2018 42.54 43.56 42.54 43.18 120,741
09/10/2018 42.44 42.9 42.34 42.57 102,397
09/07/2018 42.56 42.76 42 42.32 59,194
09/06/2018 42.57 42.73 42.06 42.66 97,122
09/05/2018 42.5 43.02 41.85 42.58 212,490
09/04/2018 42.6 43.53 41.51 42.49 181,321
08/31/2018 43.21 43.31 42.26 42.76 143,549
08/30/2018 43.66 43.75 43.19 43.26 107,699
08/29/2018 43.62 44.11 43.2 43.8 67,180
08/28/2018 44.05 44.08 43.42 43.65 86,697
08/27/2018 43.91 44.48 43.535 44.06 80,532
08/24/2018 43.94 43.94 43.54 43.73 75,088
08/23/2018 43.52 43.98 43.25 43.79 78,811
08/22/2018 44.27 44.43 43.41 43.52 127,962
08/21/2018 44.64 45 44.17 44.47 142,738
08/20/2018 44.58 45 44.41 44.55 127,589
08/17/2018 43.82 44.965 43.42 44.62 152,874
08/16/2018 43.28 44.48 43.28 43.93 237,820
08/15/2018 43.37 43.5 42.79 43.07 192,656
08/14/2018 43.15 44 42.73 43.47 241,182
08/13/2018 42.83 43.59 42.47 43.19 168,399
08/10/2018 42.71 43.73 42.37 42.83 219,448
08/09/2018 42.02 43.65 41.81 43.1 216,016
08/08/2018 41.13 42.47 40.765 42.19 312,629
08/07/2018 40.2 41.24 40 41.08 308,464
08/06/2018 37.53 40.945 37.53 40.51 405,404
08/03/2018 37.84 40 36.71 37.39 381,192
08/02/2018 34.44 35.6 34.16 35.41 112,739
08/01/2018 34.25 34.465 34.03 34.44 120,721
07/31/2018 34.74 34.74 34 34.36 88,796
07/30/2018 33.88 34.74 33.88 34.61 101,748
07/27/2018 33.98 34.55 33.76 33.86 67,678
07/26/2018 32.81 34.25 32.76 33.96 121,460
07/25/2018 33.19 33.91 32.53 32.81 136,568
07/24/2018 33.36 33.36 32.33 33.1 139,405
07/23/2018 33.33 33.44 32.91 33.13 163,985
07/20/2018 33.63 33.63 33.09 33.41 99,795
07/19/2018 33.89 34.14 33.63 33.69 92,668
07/18/2018 34.34 34.34 33.56 34.06 154,643
07/17/2018 34.31 34.74 34.31 34.4 118,091
07/16/2018 34.52 34.72 34.1 34.42 121,992
07/13/2018 34.43 35.02 34.38 34.52 165,847
07/12/2018 34.13 35 34 34.58 260,111
07/11/2018 37.99 38.63 33.97 34.1 458,480
07/10/2018 39.57 39.68 39.36 39.57 87,784
07/09/2018 39.11 39.87 39 39.61 122,149
07/06/2018 38.11 39.13 38.11 39.11 108,909
07/05/2018 37.64 38.13 37.42 38.1 88,259
07/03/2018 37.15 37.94 37.04 37.44 80,561
07/02/2018 36.92 37.18 36.69 37.15 86,453
06/29/2018 37 37.11 36.61 37.04 76,565
06/28/2018 36.58 37 36.28 36.97 59,565
06/27/2018 36.94 36.97 36.33 36.44 120,528
06/26/2018 37.05 37.05 36.52 36.93 177,365
06/25/2018 36.75 37.1 36.585 36.99 74,447
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio