Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	45.42	45.94	45.09	45.74	113,228	+0.71(+1.58%)
Jan 28, 2005	45.41	45.43	44.65	45.03	96,948	-0.38(-0.83%)
Jan 27, 2005	45.14	45.54	44.93	45.41	158,887	+0.38(+0.83%)
Jan 26, 2005	45.41	45.41	44.80	45.03	159,743	-0.34(-0.76%)
Jan 25, 2005	44.44	45.59	44.44	45.37	107,475	+0.44(+0.98%)
Jan 24, 2005	45.23	45.54	44.83	44.93	83,972	-0.14(-0.31%)
Jan 21, 2005	44.93	45.58	44.89	45.07	105,027	+0.16(+0.36%)
Jan 20, 2005	45.34	45.34	44.60	44.91	153,133	-0.56(-1.22%)
Jan 19, 2005	45.38	45.71	45.18	45.46	165,007	+0.08(+0.18%)
Jan 18, 2005	45.09	45.95	45.09	45.38	126,693	+0.33(+0.74%)
Jan 14, 2005	44.89	45.17	44.57	45.05	157,540	+0.32(+0.71%)
Jan 13, 2005	44.57	45.47	44.24	44.73	169,046	+0.16(+0.37%)
Jan 12, 2005	44.36	44.73	43.54	44.56	157,785	+0.14(+0.31%)
Jan 11, 2005	44.11	44.69	43.75	44.42	124,734	+0.29(+0.65%)
Jan 10, 2005	43.22	44.44	43.09	44.14	201,240	+0.92(+2.14%)
Jan 07, 2005	43.79	43.94	42.99	43.22	152,276	-0.60(-1.36%)
Jan 06, 2005	43.67	44.59	43.49	43.81	152,766	+0.14(+0.32%)
Jan 05, 2005	43.91	44.03	43.13	43.67	268,565	-0.24(-0.54%)
Jan 04, 2005	44.07	44.11	43.68	43.91	222,539	-0.16(-0.37%)

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.