Skip to main content

United States Cellular Corp (NY: USM )

33.58 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 41.74 42.02 40.26 40.89 312,774 -0.65(-1.56%)
Dec 29, 2023 41.43 42.16 41.22 41.54 570,034 -0.14(-0.34%)
Dec 28, 2023 40.16 41.68 40.16 41.68 136,593 +1.12(+2.76%)
Dec 27, 2023 40.35 40.85 40.08 40.56 121,947 +0.18(+0.45%)
Dec 26, 2023 40.22 40.49 39.51 40.38 110,558 +0.70(+1.76%)
Dec 22, 2023 40.40 41.01 39.46 39.68 181,878 -1.52(-3.69%)
Dec 21, 2023 40.43 41.74 40.39 41.20 104,827 +0.90(+2.23%)
Dec 20, 2023 41.14 42.00 40.25 40.30 182,841 -0.88(-2.14%)
Dec 19, 2023 40.13 41.36 40.13 41.18 201,259 +1.20(+3.00%)
Dec 18, 2023 39.92 40.59 39.61 39.98 171,145 +0.41(+1.04%)
Dec 15, 2023 40.68 40.68 39.37 39.57 379,555 -0.88(-2.18%)
Dec 14, 2023 43.32 44.45 40.45 40.45 433,235 -2.26(-5.29%)
Dec 13, 2023 40.55 43.07 40.22 42.71 181,636 +1.98(+4.86%)
Dec 12, 2023 42.12 42.19 40.49 40.73 224,370 -1.80(-4.23%)
Dec 11, 2023 42.48 43.05 41.93 42.53 106,777 -0.25(-0.58%)
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%)
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.