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, 2019 43.03 43.23 42.51 42.91 70,994 -0.25(-0.58%)
Oct 30, 2019 45.00 45.00 42.71 43.16 144,006 -2.59(-5.66%)
Oct 29, 2019 44.65 46.00 43.15 45.75 141,329 -0.15(-0.33%)
Oct 28, 2019 46.53 46.82 45.71 45.90 88,606 -0.47(-1.01%)
Oct 25, 2019 45.95 46.55 45.75 46.37 62,700 +0.51(+1.11%)
Oct 24, 2019 48.03 48.21 45.81 45.86 70,508 -1.97(-4.12%)
Oct 23, 2019 47.40 48.46 46.19 47.83 109,103 +0.43(+0.91%)
Oct 22, 2019 47.00 48.00 46.54 47.40 67,417 +0.36(+0.77%)
Oct 21, 2019 46.92 47.80 46.88 47.04 85,357 +0.54(+1.16%)
Oct 18, 2019 47.25 48.11 46.45 46.50 69,100 -0.96(-2.02%)
Oct 17, 2019 47.11 47.83 46.72 47.46 78,289 +0.62(+1.32%)
Oct 16, 2019 46.36 47.32 45.86 46.84 64,347 +0.28(+0.60%)
Oct 15, 2019 46.80 47.47 45.85 46.56 102,106 -0.40(-0.85%)
Oct 14, 2019 47.25 47.39 46.01 46.96 111,993 -0.42(-0.89%)
Oct 11, 2019 46.84 47.69 45.97 47.38 152,100 +1.74(+3.81%)
Oct 10, 2019 45.49 46.07 45.09 45.64 80,795 +0.30(+0.66%)
Oct 09, 2019 44.86 45.82 44.65 45.34 68,332 +0.62(+1.39%)
Oct 08, 2019 46.80 46.92 44.51 44.72 95,619 -2.51(-5.31%)
Oct 07, 2019 47.16 48.01 46.75 47.23 192,714 -0.17(-0.36%)
Oct 04, 2019 46.35 47.48 46.19 47.40 87,200 +1.01(+2.18%)
Oct 03, 2019 45.64 46.75 45.36 46.39 81,847 +0.34(+0.74%)
Oct 02, 2019 45.88 46.85 45.46 46.05 113,004 -0.11(-0.24%)
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.