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 (%)
Oct 29, 2010	76.40	79.52	76.40	77.40	310,471	+0.78(+1.01%)
Oct 28, 2010	76.26	76.81	75.37	76.63	203,075	+0.75(+0.99%)
Oct 27, 2010	75.15	76.15	74.46	75.88	170,321	+2.42(+3.29%)
Oct 25, 2010	73.85	74.68	73.30	73.46	136,734	-0.52(-0.71%)
Oct 22, 2010	74.67	75.77	73.47	73.98	227,135	+2.96(+4.16%)
Oct 21, 2010	71.43	71.88	69.90	71.02	79,804	-0.40(-0.56%)
Oct 20, 2010	71.15	71.60	70.51	71.42	80,880	+0.39(+0.55%)
Oct 19, 2010	71.78	71.83	70.66	71.03	45,779	-1.09(-1.51%)
Oct 18, 2010	72.27	72.42	71.84	72.12	38,081	+0.15(+0.20%)
Oct 15, 2010	72.25	72.42	71.07	71.97	51,191	+0.37(+0.51%)
Oct 14, 2010	71.55	71.79	71.00	71.60	84,709	+0.17(+0.24%)
Oct 13, 2010	70.88	71.82	70.88	71.43	74,237	+0.78(+1.10%)
Oct 12, 2010	70.81	70.99	70.10	70.66	59,352	+0.03(+0.05%)
Oct 11, 2010	71.37	71.83	70.53	70.62	93,000	-0.25(-0.35%)
Oct 08, 2010	70.87	70.93	68.43	70.87	114,112	+2.11(+3.07%)
Oct 07, 2010	69.47	69.47	68.44	68.76	48,409	-0.24(-0.34%)
Oct 06, 2010	68.57	69.35	68.51	69.00	59,107	+0.42(+0.62%)
Oct 05, 2010	68.16	68.61	67.74	68.57	88,473	+0.90(+1.33%)
Oct 04, 2010	68.88	69.45	67.31	67.67	58,679	-1.80(-2.59%)

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.