Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Cellular Corp (NY: UZC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 26.12 26.50 25.45 26.16 80,500 -0.09(-0.32%)
May 28, 2020 26.35 26.50 26.25 26.25 21,852 -0.55(-2.07%)
May 27, 2020 26.43 26.80 26.16 26.80 20,500 +0.25(+0.94%)
May 26, 2020 26.35 26.64 26.35 26.55 14,018 +0.35(+1.32%)
May 22, 2020 26.28 26.28 26.10 26.20 11,900 +0.01(+0.06%)
May 21, 2020 26.04 26.40 26.04 26.19 13,793 +0.19(+0.73%)
May 20, 2020 25.91 26.00 25.91 26.00 23,613 +0.09(+0.35%)
May 19, 2020 25.70 25.93 25.53 25.91 12,016 +0.21(+0.82%)
May 18, 2020 25.45 26.05 25.39 25.70 14,607 +0.30(+1.18%)
May 15, 2020 25.27 25.40 25.25 25.40 9,100 +0.13(+0.51%)
May 14, 2020 25.00 25.27 24.55 25.27 27,406 +0.22(+0.88%)
May 13, 2020 25.52 25.52 24.94 25.05 16,392 -0.47(-1.84%)
May 12, 2020 25.36 25.52 25.35 25.52 8,303 +0.00(+0.00%)
May 11, 2020 25.46 25.52 25.28 25.52 13,045 +0.27(+1.07%)
May 08, 2020 25.19 25.35 25.19 25.25 7,800 +0.06(+0.24%)
May 07, 2020 25.16 25.39 25.16 25.19 4,530 +0.04(+0.16%)
May 06, 2020 25.26 25.43 25.15 25.15 3,826 +0.00(+0.00%)
May 05, 2020 25.49 25.49 25.08 25.15 9,422 -0.09(-0.36%)
May 04, 2020 25.05 25.25 25.03 25.24 14,326 -0.04(-0.16%)
May 01, 2020 25.20 25.42 24.95 25.28 6,900 -0.40(-1.56%)
Apr 30, 2020 25.16 25.68 25.16 25.68 45,919 +0.32(+1.26%)
Apr 29, 2020 25.30 25.42 25.16 25.36 16,103 +0.20(+0.79%)
Apr 28, 2020 25.12 25.30 25.06 25.16 9,024 +0.05(+0.20%)
Apr 27, 2020 25.03 25.17 25.00 25.11 11,218 +0.08(+0.32%)
Apr 24, 2020 25.03 25.03 24.80 25.03 18,400 +0.06(+0.24%)
Apr 23, 2020 24.90 25.06 24.77 24.97 22,462 +0.21(+0.85%)
Apr 22, 2020 24.62 24.96 24.59 24.76 25,921 +0.29(+1.19%)
Apr 21, 2020 24.47 24.56 24.10 24.47 44,967 +0.00(+0.00%)
Apr 20, 2020 24.32 24.50 24.19 24.47 17,251 +0.28(+1.16%)
Apr 17, 2020 24.23 24.80 24.10 24.19 31,900 +0.25(+1.04%)
Apr 16, 2020 23.82 24.14 23.23 23.94 40,640 +0.59(+2.53%)
Apr 15, 2020 23.97 24.17 23.30 23.35 56,799 -0.85(-3.51%)
Apr 14, 2020 24.12 24.40 23.98 24.20 42,545 +0.46(+1.94%)
Apr 13, 2020 24.47 24.47 23.00 23.74 26,236 -0.87(-3.54%)
Apr 09, 2020 24.15 25.24 24.15 24.61 47,100 +0.70(+2.93%)
Apr 08, 2020 23.66 24.49 23.33 23.91 81,535 +1.15(+5.05%)
Apr 07, 2020 21.77 22.76 21.77 22.76 17,732 +1.66(+7.87%)
Apr 06, 2020 21.42 21.56 21.05 21.10 18,995 +0.40(+1.93%)
Apr 03, 2020 20.20 20.70 20.01 20.70 29,300 +0.12(+0.58%)
Apr 02, 2020 20.08 21.39 20.08 20.58 18,083 -0.18(-0.87%)
Apr 01, 2020 21.55 21.55 20.00 20.76 44,497 -1.37(-6.19%)
Mar 31, 2020 22.20 22.80 22.13 22.13 22,405 +0.19(+0.87%)
Mar 30, 2020 22.50 22.58 21.76 21.94 21,068 +0.19(+0.87%)
Mar 27, 2020 22.58 22.58 21.38 21.75 53,600 -0.88(-3.89%)
Mar 26, 2020 22.05 22.84 21.43 22.63 52,220 +1.63(+7.76%)
Mar 25, 2020 20.27 23.00 20.10 21.00 49,716 +0.98(+4.90%)
Mar 24, 2020 17.88 20.49 17.88 20.02 41,100 +2.64(+15.19%)
Mar 23, 2020 18.73 18.73 16.26 17.38 63,319 -0.85(-4.66%)
Mar 20, 2020 17.06 20.00 17.06 18.23 43,400 +2.12(+13.16%)
Mar 19, 2020 15.32 18.32 14.82 16.11 94,751 +1.29(+8.70%)
Mar 18, 2020 21.76 21.76 13.45 14.82 90,451 -7.94(-34.89%)
Mar 17, 2020 22.13 23.28 21.79 22.76 56,836 +0.70(+3.17%)
Mar 16, 2020 22.84 23.00 21.91 22.06 60,503 -2.17(-8.96%)
Mar 13, 2020 22.04 24.50 22.00 24.23 43,800 +2.73(+12.70%)
Mar 12, 2020 24.85 24.85 20.91 21.50 61,275 -3.70(-14.68%)
Mar 11, 2020 25.13 25.20 25.00 25.20 24,868 -0.15(-0.59%)
Mar 10, 2020 25.49 25.49 25.01 25.35 15,285 +0.39(+1.56%)
Mar 09, 2020 25.54 25.70 24.62 24.96 24,151 -1.06(-4.07%)
Mar 06, 2020 25.75 26.03 25.33 26.02 34,300 +0.05(+0.19%)
Mar 05, 2020 25.88 26.21 25.82 25.97 17,557 -0.03(-0.12%)
Mar 04, 2020 25.87 26.11 25.87 26.00 7,377 +0.30(+1.17%)
Mar 03, 2020 26.13 26.49 25.70 25.70 17,669 -0.29(-1.12%)
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.