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 31, 2008 51.94 55.12 50.80 54.87 0 +2.03(+3.83%)
Oct 30, 2008 51.82 52.95 48.99 52.85 352,622 +3.81(+7.76%)
Oct 29, 2008 47.99 50.72 47.53 49.04 355,554 +1.15(+2.41%)
Oct 28, 2008 44.36 47.92 43.35 47.89 363,590 +4.26(+9.78%)
Oct 27, 2008 44.93 45.83 43.62 43.62 351,658 -2.07(-4.54%)
Oct 24, 2008 45.74 46.61 44.11 45.70 0 -1.31(-2.78%)
Oct 23, 2008 45.30 47.12 44.39 47.01 375,969 +1.23(+2.68%)
Oct 22, 2008 47.42 47.42 44.88 45.78 367,180 -3.25(-6.63%)
Oct 21, 2008 48.51 50.63 47.64 49.03 249,404 +0.17(+0.35%)
Oct 20, 2008 47.42 49.11 46.86 48.86 296,078 +2.12(+4.54%)
Oct 17, 2008 45.34 49.06 44.91 46.74 0 -0.47(-1.00%)
Oct 16, 2008 45.46 47.41 44.03 47.21 340,160 +2.36(+5.26%)
Oct 15, 2008 48.78 50.65 44.85 44.85 370,414 -6.62(-12.86%)
Oct 14, 2008 53.10 53.55 49.21 51.47 332,062 +0.12(+0.24%)
Oct 13, 2008 46.75 51.34 45.99 51.34 395,317 +5.60(+12.23%)
Oct 10, 2008 42.97 48.08 42.15 45.75 0 -1.52(-3.21%)
Oct 09, 2008 52.62 53.80 47.27 47.27 292,261 -5.33(-10.14%)
Oct 08, 2008 52.44 54.35 50.21 52.60 436,447 -1.01(-1.89%)
Oct 07, 2008 54.61 55.67 53.11 53.62 515,200 -0.42(-0.79%)
Oct 06, 2008 56.70 57.25 51.77 54.04 713,822 -4.50(-7.69%)
Oct 03, 2008 61.04 62.96 58.54 58.54 0 -2.04(-3.37%)
Oct 02, 2008 62.70 62.70 60.16 60.58 364,278 -2.88(-4.53%)
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.