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 30, 2009 67.88 67.88 65.86 66.39 347,810 -1.85(-2.71%)
Oct 29, 2009 68.25 68.83 67.60 68.24 324,914 +0.91(+1.36%)
Oct 28, 2009 70.06 70.06 67.26 67.32 239,974 -2.63(-3.76%)
Oct 27, 2009 70.06 70.36 69.44 69.95 160,582 +0.30(+0.43%)
Oct 26, 2009 70.62 71.60 69.48 69.65 274,500 -0.97(-1.38%)
Oct 23, 2009 71.11 71.16 70.17 70.62 189,641 -1.33(-1.85%)
Oct 22, 2009 72.19 72.41 69.82 71.96 867,039 -0.50(-0.69%)
Oct 21, 2009 72.47 73.93 72.26 72.45 317,916 -0.35(-0.48%)
Oct 20, 2009 72.83 73.54 72.67 72.81 861,400 -1.61(-2.16%)
Oct 19, 2009 74.50 75.10 73.79 74.41 153,680 +0.18(+0.24%)
Oct 16, 2009 73.41 75.05 72.65 74.23 300,341 +0.56(+0.77%)
Oct 15, 2009 71.70 73.67 71.47 73.67 354,229 +1.42(+1.97%)
Oct 14, 2009 71.53 72.49 70.98 72.25 275,037 +1.63(+2.30%)
Oct 13, 2009 70.84 71.03 69.32 70.62 150,128 +0.16(+0.22%)
Oct 12, 2009 70.39 71.03 69.95 70.47 263,199 +0.90(+1.29%)
Oct 09, 2009 68.77 69.73 68.28 69.57 137,475 +0.55(+0.79%)
Oct 08, 2009 68.62 69.10 68.01 69.02 226,186 +0.48(+0.70%)
Oct 07, 2009 67.90 68.62 67.54 68.54 176,058 +0.74(+1.08%)
Oct 06, 2009 67.54 67.99 67.31 67.81 180,789 +1.01(+1.52%)
Oct 05, 2009 65.47 66.86 65.45 66.79 209,189 +1.42(+2.17%)
Oct 02, 2009 65.22 66.33 64.77 65.37 246,627 -0.56(-0.84%)
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.