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, 2011 83.27 83.27 80.34 80.34 172,767 -4.27(-5.05%)
Oct 28, 2011 84.01 85.80 83.53 84.61 135,822 -0.99(-1.16%)
Oct 27, 2011 84.84 85.85 83.71 85.60 90,018 +3.19(+3.87%)
Oct 26, 2011 82.97 83.21 80.56 82.41 126,293 +1.77(+2.20%)
Oct 25, 2011 83.50 83.50 80.52 80.64 98,651 -2.98(-3.57%)
Oct 24, 2011 82.18 84.07 82.18 83.62 108,683 +1.79(+2.19%)
Oct 21, 2011 77.62 82.03 75.26 81.83 224,473 -0.81(-0.98%)
Oct 20, 2011 81.84 82.86 79.53 82.64 91,205 +0.61(+0.75%)
Oct 19, 2011 84.17 85.03 81.87 82.02 88,859 -2.51(-2.97%)
Oct 18, 2011 82.16 85.09 81.33 84.53 72,514 +2.53(+3.08%)
Oct 17, 2011 84.93 84.93 81.77 82.01 61,094 -3.15(-3.70%)
Oct 14, 2011 84.52 85.61 83.50 85.16 61,805 +2.24(+2.70%)
Oct 13, 2011 82.19 83.71 81.20 82.92 47,808 +0.08(+0.10%)
Oct 12, 2011 82.52 83.98 82.35 82.84 92,087 +0.69(+0.84%)
Oct 11, 2011 80.05 82.83 80.05 82.15 98,442 +1.09(+1.35%)
Oct 10, 2011 80.82 82.20 80.49 81.05 91,996 +1.90(+2.40%)
Oct 07, 2011 79.97 80.77 78.27 79.16 106,767 -0.64(-0.80%)
Oct 06, 2011 80.11 80.38 78.88 79.80 99,144 +1.69(+2.16%)
Oct 05, 2011 77.32 78.51 75.91 78.11 145,066 +0.39(+0.50%)
Oct 04, 2011 73.49 77.73 70.80 77.72 306,158 +3.84(+5.20%)
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.