United States Cellular Corporation Common Stockのデータ

United States Cellular Corporation Common Stockの基本情報

名前 United States Cellular Corporation Common Stock
ティッカー USM
国 United States
上場年 1988.0
セクター Public Utilities

United States Cellular Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.5 32.73 33.06 33.26 234400.0 33.26
2021-02-12 33.09 32.58 32.78 32.91 90800.0 32.91
2021-02-11 33.22 32.13 32.83 32.8 157600.0 32.8
2021-02-10 33.79 32.88 33.79 32.95 128000.0 32.95
2021-02-09 34.12 33.05 34.1 33.52 115900.0 33.52
2021-02-08 34.55 33.22 33.83 34.05 119900.0 34.05
2021-02-05 33.82 32.64 33.0 33.54 167800.0 33.54
2021-02-04 32.89 31.93 32.36 32.6 136300.0 32.6
2021-02-03 32.36 31.6 32.19 32.16 141200.0 32.16
2021-02-02 32.18 31.69 32.15 32.0 116600.0 32.0
2021-02-01 32.11 30.88 31.47 31.86 171700.0 31.86
2021-01-29 32.19 31.01 31.98 31.18 153400.0 31.18
2021-01-28 33.52 31.76 33.5 31.86 150100.0 31.86
2021-01-27 34.21 33.1 33.95 33.28 147000.0 33.28
2021-01-26 34.41 33.46 34.01 34.24 134200.0 34.24
2021-01-25 34.23 33.0 33.97 33.77 157900.0 33.77
2021-01-22 33.97 33.08 33.16 33.83 103900.0 33.83
2021-01-21 34.18 33.2 34.06 33.4 114700.0 33.4
2021-01-20 34.84 33.53 34.54 33.98 198300.0 33.98
2021-01-19 34.58 33.4 33.56 34.1 296400.0 34.1
2021-01-15 32.52 31.51 31.84 32.47 79000.0 32.47
2021-01-14 32.4 30.59 30.74 31.85 125200.0 31.85
2021-01-13 30.88 30.48 30.75 30.58 80600.0 30.58
2021-01-12 31.59 30.67 30.95 30.84 102100.0 30.84
2021-01-11 31.23 30.56 30.86 30.95 92500.0 30.95
2021-01-08 31.6 30.68 31.57 31.41 154100.0 31.41
2021-01-07 32.09 31.48 31.88 31.5 149600.0 31.5
2021-01-06 31.73 30.92 31.13 31.68 107000.0 31.68
2021-01-05 31.18 30.64 30.9 30.77 109700.0 30.77
2021-01-04 31.0 30.05 30.75 30.91 118500.0 30.91
2020-12-31 30.78 29.75 30.09 30.69 105700.0 30.69
2020-12-30 30.22 29.68 29.98 29.93 104800.0 29.93
2020-12-29 30.69 29.75 30.47 30.04 94700.0 30.04
2020-12-28 30.4 29.76 30.18 30.37 134400.0 30.37
2020-12-24 30.06 29.5 29.82 29.98 45500.0 29.98
2020-12-23 29.82 28.9 29.05 29.69 137200.0 29.69
2020-12-22 29.7 28.81 29.68 28.93 196500.0 28.93
2020-12-21 30.25 29.45 30.1 29.56 143300.0 29.56
2020-12-18 30.82 29.86 30.72 30.55 395400.0 30.55
2020-12-17 30.98 30.22 30.84 30.67 128600.0 30.67
2020-12-16 31.29 30.67 31.29 30.89 149200.0 30.89
2020-12-15 31.57 30.86 31.12 31.39 194900.0 31.39
2020-12-14 31.15 30.59 30.59 30.85 175000.0 30.85
2020-12-11 30.62 30.2 30.42 30.41 86800.0 30.41
2020-12-10 30.78 30.35 30.6 30.62 117200.0 30.62
2020-12-09 31.0 30.53 30.75 30.73 132100.0 30.73
2020-12-08 30.95 30.41 30.91 30.58 141000.0 30.58
2020-12-07 31.51 30.88 31.33 31.06 126400.0 31.06
2020-12-04 31.66 30.8 31.28 31.04 152300.0 31.04
2020-12-03 31.34 30.95 31.25 31.16 150000.0 31.16
2020-12-02 31.84 30.99 31.33 31.16 119700.0 31.16
2020-12-01 31.73 30.78 31.37 31.33 256000.0 31.33
2020-11-30 32.55 31.09 32.41 31.35 176500.0 31.35
2020-11-27 32.81 32.01 32.12 32.53 102700.0 32.53
2020-11-25 32.46 31.92 32.37 32.17 133500.0 32.17
2020-11-24 32.64 31.63 31.65 32.3 143200.0 32.3
2020-11-23 31.41 30.84 31.12 31.37 127300.0 31.37
2020-11-20 31.3 30.81 31.2 31.05 109500.0 31.05
2020-11-19 31.81 30.83 31.35 31.22 96400.0 31.22
2020-11-18 32.01 31.15 31.88 31.33 175500.0 31.33
2020-11-17 32.07 31.27 31.51 31.73 157800.0 31.73
2020-11-16 33.12 31.14 32.36 31.81 247500.0 31.81
2020-11-13 32.4 31.41 31.61 31.72 131000.0 31.72
2020-11-12 32.18 31.0 31.33 31.5 186200.0 31.5
2020-11-11 31.74 30.74 31.21 31.32 170700.0 31.32
2020-11-10 31.19 30.42 30.79 30.93 137000.0 30.93
2020-11-09 32.77 29.72 29.98 30.78 292200.0 30.78
2020-11-06 32.2 28.5 31.6 28.72 259200.0 28.72
2020-11-05 30.55 29.5 29.5 30.06 182300.0 30.06
2020-11-04 29.58 28.55 29.29 29.18 120800.0 29.18
2020-11-03 29.78 28.91 29.37 29.28 118500.0 29.28
2020-11-02 29.26 28.63 29.21 29.26 131400.0 29.26
2020-10-30 29.35 28.3 28.35 29.12 103200.0 29.12
2020-10-29 28.85 28.19 28.36 28.67 118700.0 28.67
2020-10-28 29.01 28.26 28.82 28.39 166900.0 28.39
2020-10-27 29.78 29.12 29.25 29.44 110300.0 29.44
2020-10-26 29.31 28.55 29.07 29.28 98500.0 29.28
2020-10-23 29.71 29.27 29.44 29.42 79600.0 29.42
2020-10-22 29.62 29.21 29.52 29.33 75900.0 29.33
2020-10-21 30.26 29.17 30.26 29.41 145000.0 29.41
2020-10-20 30.55 29.9 30.28 30.23 211000.0 30.23
2020-10-19 30.41 29.82 29.95 30.11 203800.0 30.11
2020-10-16 30.13 29.71 29.9 29.95 87300.0 29.95
2020-10-15 30.07 29.1 29.5 30.07 100500.0 30.07
2020-10-14 31.17 29.65 30.94 29.76 99200.0 29.76
2020-10-13 31.36 30.63 31.21 30.91 78700.0 30.91
2020-10-12 31.33 30.73 31.07 31.26 98400.0 31.26
2020-10-09 31.47 30.67 30.67 31.17 89300.0 31.17
2020-10-08 30.81 30.06 30.28 30.63 134300.0 30.63
2020-10-07 30.24 29.32 29.72 30.16 173600.0 30.16
2020-10-06 30.06 29.38 29.73 29.57 138000.0 29.57
2020-10-05 29.92 29.1 29.7 29.65 130800.0 29.65
2020-10-02 29.7 29.02 29.14 29.54 110600.0 29.54
2020-10-01 29.73 28.95 29.55 29.56 122000.0 29.56
2020-09-30 30.0 29.41 29.6 29.53 169600.0 29.53
2020-09-29 30.29 29.85 30.19 29.87 116700.0 29.87
2020-09-28 30.19 29.76 29.76 30.11 116000.0 30.11
2020-09-25 29.73 29.08 29.42 29.57 104500.0 29.57
2020-09-24 30.12 29.39 29.67 29.62 97600.0 29.62
2020-09-23 31.02 29.51 30.82 29.67 133200.0 29.67
2020-09-22 31.53 30.68 30.91 30.85 203500.0 30.85
2020-09-21 31.72 30.69 31.64 30.97 168200.0 30.97
2020-09-18 32.93 31.67 32.77 32.05 212900.0 32.05
2020-09-17 32.98 32.45 32.91 32.74 193100.0 32.74
2020-09-16 34.0 33.01 33.21 33.32 158300.0 33.32
2020-09-15 33.83 32.66 33.4 33.0 141900.0 33.0
2020-09-14 34.54 33.32 34.45 33.34 145000.0 33.34
2020-09-11 34.73 34.18 34.62 34.31 123600.0 34.31
2020-09-10 35.65 34.63 35.28 34.65 147000.0 34.65
2020-09-09 35.57 34.84 34.97 35.07 161900.0 35.07
2020-09-08 35.45 34.39 35.3 34.71 113900.0 34.71
2020-09-04 36.44 35.12 36.25 35.57 94300.0 35.57
2020-09-03 36.58 35.56 36.33 36.05 125800.0 36.05
2020-09-02 36.64 35.82 35.82 36.5 130100.0 36.5
2020-09-01 36.35 35.89 36.19 36.02 141200.0 36.02
2020-08-31 37.0 36.27 37.0 36.38 101500.0 36.38
2020-08-28 37.28 36.53 37.28 36.66 107000.0 36.66
2020-08-27 37.14 36.7 36.7 36.93 81900.0 36.93
2020-08-26 36.65 35.8 36.35 36.58 90700.0 36.58
2020-08-25 36.63 35.64 36.63 36.39 126500.0 36.39
2020-08-24 36.59 35.93 35.93 36.32 185500.0 36.32
2020-08-21 36.4 35.62 36.31 35.82 112000.0 35.82
2020-08-20 37.21 36.13 36.71 36.32 127600.0 36.32
2020-08-19 37.28 36.49 36.56 36.91 101500.0 36.91
2020-08-18 36.63 35.78 36.04 36.52 130500.0 36.52
2020-08-17 36.91 36.07 36.6 36.12 103400.0 36.12
2020-08-14 36.81 35.76 36.0 36.6 72200.0 36.6
2020-08-13 36.58 35.79 35.91 36.12 89600.0 36.12
2020-08-12 36.2 35.35 35.35 35.83 123900.0 35.83
2020-08-11 36.2 35.09 35.61 35.27 231100.0 35.27
2020-08-10 35.53 34.55 35.31 35.36 268700.0 35.36
2020-08-07 35.32 30.83 30.99 35.12 511200.0 35.12
2020-08-06 30.25 29.56 29.82 29.94 164100.0 29.94
2020-08-05 30.25 29.61 30.15 29.71 187400.0 29.71
2020-08-04 30.14 29.55 29.55 29.96 191900.0 29.96
2020-08-03 30.07 29.57 30.02 29.75 139800.0 29.75
2020-07-31 29.85 28.79 29.71 29.67 124300.0 29.67
2020-07-30 30.01 29.32 30.01 29.48 108200.0 29.48
2020-07-29 30.63 30.18 30.28 30.32 84600.0 30.32
2020-07-28 30.77 29.94 30.37 30.34 102500.0 30.34
2020-07-27 30.42 29.5 30.17 30.32 116800.0 30.32
2020-07-24 30.87 30.02 30.81 30.27 112100.0 30.27
2020-07-23 30.91 30.02 30.66 30.81 114400.0 30.81
2020-07-22 31.68 30.36 31.59 30.71 138800.0 30.71
2020-07-21 32.32 31.67 31.74 31.75 175300.0 31.75
2020-07-20 32.15 31.53 31.94 31.57 68500.0 31.57
2020-07-17 32.12 31.37 31.66 32.06 111300.0 32.06
2020-07-16 31.84 31.07 31.15 31.53 112900.0 31.53
2020-07-15 32.25 31.14 31.96 31.26 142400.0 31.26
2020-07-14 32.04 30.95 31.25 31.81 119300.0 31.81
2020-07-13 31.95 30.69 31.33 31.19 679000.0 31.19
2020-07-10 31.14 30.36 30.49 31.12 126500.0 31.12
2020-07-09 31.04 30.25 31.01 30.38 112500.0 30.38
2020-07-08 30.82 30.26 30.56 30.76 147100.0 30.76
2020-07-07 30.96 30.26 30.7 30.67 101400.0 30.67
2020-07-06 31.57 30.75 31.14 30.88 102400.0 30.88
2020-07-02 31.65 30.73 31.49 30.81 94500.0 30.81
2020-07-01 31.4 30.73 30.86 31.03 127000.0 31.03
2020-06-30 31.41 30.81 31.09 30.87 150700.0 30.87
2020-06-29 30.84 29.62 29.62 30.75 110400.0 30.75
2020-06-26 30.8 29.0 30.8 29.32 299600.0 29.32
2020-06-25 31.09 30.34 30.64 30.97 165400.0 30.97
2020-06-24 31.12 29.75 31.12 30.79 190700.0 30.79
2020-06-23 31.62 30.76 31.28 31.29 229100.0 31.29
2020-06-22 31.3 30.66 31.01 31.04 199000.0 31.04
2020-06-19 31.65 30.89 31.65 31.1 206400.0 31.1
2020-06-18 31.58 30.99 31.01 31.26 137700.0 31.26
2020-06-17 32.06 31.02 31.9 31.06 149000.0 31.06
2020-06-16 32.75 31.81 32.55 32.04 233600.0 32.04
2020-06-15 32.01 30.17 30.6 31.77 186100.0 31.77
2020-06-12 31.81 30.55 31.61 31.16 188300.0 31.16
2020-06-11 31.82 30.61 31.78 30.71 162800.0 30.71
2020-06-10 33.88 32.68 33.83 32.82 156000.0 32.82
2020-06-09 34.77 33.24 34.77 33.96 157400.0 33.96
2020-06-08 35.16 33.03 33.44 35.0 234600.0 35.0
2020-06-05 33.83 32.7 33.43 33.01 221800.0 33.01
2020-06-04 33.0 32.1 32.57 33.0 243400.0 33.0
2020-06-03 33.12 32.63 32.64 32.82 175600.0 32.82
2020-06-02 32.65 31.87 32.65 32.44 187000.0 32.44
2020-06-01 32.97 31.43 31.63 32.64 124200.0 32.64
2020-05-29 31.68 31.04 31.51 31.51 161600.0 31.51
2020-05-28 32.56 31.74 32.56 31.81 104500.0 31.81
2020-05-27 32.52 31.75 32.21 32.28 115000.0 32.28
2020-05-26 32.4 31.61 31.99 31.69 162000.0 31.69
2020-05-22 31.34 30.23 30.56 31.34 124000.0 31.34
2020-05-21 30.86 30.5 30.52 30.55 112400.0 30.55
2020-05-20 30.83 30.12 30.45 30.37 119500.0 30.37
2020-05-19 30.59 29.96 30.59 29.99 84100.0 29.99
2020-05-18 31.05 29.25 29.25 30.43 170000.0 30.43
2020-05-15 28.5 27.72 27.84 28.32 98900.0 28.32
2020-05-14 28.11 26.98 27.45 28.11 117300.0 28.11
2020-05-13 29.02 27.55 29.0 28.1 144400.0 28.1
2020-05-12 30.1 29.14 30.1 29.17 117600.0 29.17
2020-05-11 30.56 29.81 30.41 30.1 138900.0 30.1
2020-05-08 30.98 29.73 29.74 30.93 197900.0 30.93
2020-05-07 30.11 29.15 29.15 29.74 133700.0 29.74
2020-05-06 29.96 28.66 29.9 28.77 163800.0 28.77
2020-05-05 29.96 28.95 29.33 29.72 247500.0 29.72
2020-05-04 29.73 28.5 29.73 29.09 275700.0 29.09
2020-05-01 34.0 29.57 34.0 30.07 244700.0 30.07
2020-04-30 33.2 31.26 32.68 31.83 200000.0 31.83
2020-04-29 33.3 32.34 32.55 32.81 136900.0 32.81
2020-04-28 32.84 31.89 32.6 31.98 114000.0 31.98
2020-04-27 32.33 31.57 31.66 32.21 83500.0 32.21
2020-04-24 31.81 30.83 31.51 31.39 74100.0 31.39
2020-04-23 31.87 30.5 30.64 31.51 109200.0 31.51
2020-04-22 31.03 30.18 30.75 30.4 81200.0 30.4
2020-04-21 31.31 30.14 31.31 30.54 131400.0 30.54
2020-04-20 31.82 30.87 31.09 31.43 85100.0 31.43
2020-04-17 32.22 30.91 32.22 31.32 181800.0 31.32
2020-04-16 31.46 28.35 28.96 31.36 302800.0 31.36
2020-04-15 30.81 28.47 30.32 28.58 238700.0 28.58
2020-04-14 32.14 30.4 31.76 30.9 223400.0 30.9
2020-04-13 31.81 30.55 31.13 31.36 156000.0 31.36
2020-04-09 31.33 29.62 30.83 31.12 231500.0 31.12
2020-04-08 30.77 29.26 29.56 30.54 198800.0 30.54
2020-04-07 30.31 28.61 29.23 29.26 302100.0 29.26
2020-04-06 29.48 28.14 28.38 28.94 149100.0 28.94
2020-04-03 27.71 26.24 27.02 27.58 223200.0 27.58
2020-04-02 28.43 26.76 27.61 27.16 169900.0 27.16
2020-04-01 29.08 27.12 28.55 27.7 228600.0 27.7
2020-03-31 31.07 29.13 29.95 29.29 304900.0 29.29
2020-03-30 30.45 29.63 30.03 30.23 268800.0 30.23
2020-03-27 30.61 28.76 28.86 29.82 214600.0 29.82
2020-03-26 30.54 28.42 28.9 29.57 308000.0 29.57
2020-03-25 31.01 28.54 29.87 28.72 276200.0 28.72
2020-03-24 31.25 29.18 31.25 29.94 254800.0 29.94
2020-03-23 30.16 26.71 28.02 29.58 345800.0 29.58
2020-03-20 32.44 27.85 32.44 28.21 410900.0 28.21
2020-03-19 34.78 31.03 32.9 32.23 434200.0 32.23
2020-03-18 33.16 27.83 29.96 31.79 359900.0 31.79
2020-03-17 31.74 27.02 27.36 31.3 390300.0 31.3
2020-03-16 28.07 25.18 26.18 26.98 311100.0 26.98
2020-03-13 27.58 25.17 26.31 27.44 272500.0 27.44
2020-03-12 25.94 23.91 25.82 25.31 282200.0 25.31
2020-03-11 28.23 26.62 27.38 26.95 358800.0 26.95
2020-03-10 28.33 26.59 28.19 27.97 198400.0 27.97
2020-03-09 29.03 27.32 28.41 27.39 281300.0 27.39
2020-03-06 30.19 28.6 28.79 30.05 248100.0 30.05
2020-03-05 30.56 29.73 30.27 29.79 173300.0 29.79
2020-03-04 31.07 30.15 30.98 30.99 174900.0 30.99
2020-03-03 32.42 30.11 31.56 30.47 167700.0 30.47
2020-03-02 31.81 30.59 31.58 31.7 270700.0 31.7
2020-02-28 31.44 28.0 28.91 31.41 521400.0 31.41
2020-02-27 31.29 29.84 31.29 29.91 214800.0 29.91
2020-02-26 31.85 30.74 30.74 31.77 250600.0 31.77
2020-02-25 31.85 30.33 31.75 30.58 249400.0 30.58
2020-02-24 32.57 31.04 31.29 31.61 251200.0 31.61
2020-02-21 37.75 31.67 37.3 32.29 673400.0 32.29
2020-02-20 36.62 36.06 36.08 36.39 133800.0 36.39
2020-02-19 36.28 35.72 35.87 36.21 95000.0 36.21
2020-02-18 35.76 34.02 34.66 35.71 93300.0 35.71