Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Smit Inc (NY: CKH )

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 (%)
Oct 29, 2004 38.60 39.00 38.60 38.89 84,829 +0.23(+0.59%)
Oct 28, 2004 39.01 39.01 38.39 38.67 169,903 -0.37(-0.94%)
Oct 27, 2004 39.50 39.82 38.80 39.03 194,385 -0.30(-0.77%)
Oct 26, 2004 38.07 39.44 37.79 39.34 133,425 +1.39(+3.66%)
Oct 25, 2004 37.78 38.27 37.42 37.95 76,383 +0.16(+0.43%)
Oct 22, 2004 38.07 38.49 37.60 37.78 87,400 -0.23(-0.60%)
Oct 21, 2004 37.25 38.35 37.20 38.01 166,476 +0.82(+2.20%)
Oct 20, 2004 36.97 37.24 36.80 37.19 240,166 +0.23(+0.62%)
Oct 19, 2004 37.55 37.67 36.97 36.97 62,551 -0.67(-1.78%)
Oct 18, 2004 37.74 38.23 37.46 37.64 89,970 -0.15(-0.39%)
Oct 15, 2004 37.55 38.00 37.39 37.78 138,199 +0.24(+0.65%)
Oct 14, 2004 37.05 37.82 36.93 37.54 102,823 +0.65(+1.77%)
Oct 13, 2004 37.84 37.84 36.36 36.88 220,826 -0.87(-2.31%)
Oct 12, 2004 37.79 38.06 37.50 37.76 152,888 -0.02(-0.06%)
Oct 11, 2004 39.01 39.01 37.58 37.78 95,111 -1.31(-3.34%)
Oct 08, 2004 38.74 39.13 38.72 39.09 115,186 +0.35(+0.91%)
Oct 07, 2004 39.09 39.20 38.74 38.74 132,324 -0.43(-1.11%)
Oct 06, 2004 38.93 39.20 38.85 39.17 110,902 +0.34(+0.88%)
Oct 05, 2004 39.15 39.20 38.75 38.83 62,183 -0.29(-0.73%)
Oct 04, 2004 38.88 39.29 38.67 39.11 76,505 +0.31(+0.80%)
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.