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, 2017 46.00 47.78 45.92 47.20 88,215 +1.47(+3.21%)
Oct 30, 2017 46.42 46.69 45.31 45.73 60,539 -0.86(-1.85%)
Oct 27, 2017 46.13 46.66 45.18 46.59 76,819 +0.45(+0.98%)
Oct 26, 2017 45.58 46.85 45.58 46.14 76,669 +0.48(+1.05%)
Oct 25, 2017 45.44 45.91 44.79 45.66 56,144 +0.22(+0.48%)
Oct 24, 2017 44.85 45.86 44.67 45.44 69,375 +0.86(+1.93%)
Oct 23, 2017 44.53 44.85 44.13 44.58 56,993 -0.05(-0.11%)
Oct 20, 2017 44.77 44.93 44.36 44.63 59,610 +0.19(+0.43%)
Oct 19, 2017 44.28 44.94 44.10 44.44 68,071 -0.17(-0.38%)
Oct 18, 2017 44.44 44.86 44.05 44.61 71,748 +0.33(+0.75%)
Oct 17, 2017 45.10 45.19 44.17 44.28 96,794 -0.84(-1.86%)
Oct 16, 2017 45.55 46.17 45.10 45.12 75,921 -0.03(-0.07%)
Oct 13, 2017 45.16 45.42 44.85 45.15 74,718 +0.07(+0.16%)
Oct 12, 2017 45.47 45.47 44.84 45.08 92,422 -0.71(-1.55%)
Oct 11, 2017 46.00 46.10 45.68 45.79 90,105 -0.33(-0.72%)
Oct 10, 2017 47.15 47.24 46.10 46.12 126,923 -0.54(-1.16%)
Oct 09, 2017 45.92 46.97 45.58 46.66 71,813 +0.73(+1.59%)
Oct 06, 2017 46.35 46.54 45.75 45.93 105,086 -0.82(-1.75%)
Oct 05, 2017 46.78 47.07 46.49 46.75 88,917 +0.30(+0.65%)
Oct 04, 2017 46.84 47.28 46.02 46.45 103,997 -0.24(-0.51%)
Oct 03, 2017 46.47 46.81 45.97 46.69 100,334 +0.25(+0.54%)
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.