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 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%)
Oct 01, 2010 69.47 70.17 69.10 69.47 65,721 -0.10(-0.14%)
Sep 30, 2010 69.57 70.26 69.13 69.57 367 -0.19(-0.28%)
Sep 29, 2010 68.67 70.25 68.67 69.77 144,803 +0.69(+1.01%)
Sep 28, 2010 68.13 69.13 67.68 69.07 60,681 +1.02(+1.50%)
Sep 27, 2010 69.01 69.32 67.72 68.05 148,783 -1.05(-1.52%)
Sep 24, 2010 68.83 69.35 68.21 69.10 45,823 +1.05(+1.55%)
Sep 23, 2010 67.76 68.90 67.53 68.05 96,666 +0.09(+0.13%)
Sep 22, 2010 67.75 68.41 67.61 67.96 158,981 +0.14(+0.21%)
Sep 21, 2010 69.01 69.03 67.72 67.82 51,241 -1.03(-1.50%)
Sep 20, 2010 67.01 69.02 67.01 68.85 76,379 +1.85(+2.76%)
Sep 17, 2010 67.00 67.84 66.88 67.00 133,506 -1.22(-1.78%)
Sep 15, 2010 67.81 68.34 67.23 68.22 45,315 +0.31(+0.46%)
Sep 14, 2010 68.21 68.50 67.56 67.91 2,639 -0.33(-0.48%)
Sep 13, 2010 67.74 68.61 67.74 68.24 65,124 +0.81(+1.20%)
Sep 10, 2010 67.40 67.88 67.14 67.43 66,828 +0.13(+0.19%)
Sep 09, 2010 67.00 67.32 66.56 67.30 54,948 +0.87(+1.32%)
Sep 08, 2010 65.75 66.87 65.75 66.42 60,925 +0.69(+1.06%)
Sep 07, 2010 65.79 66.17 65.38 65.73 43,092 -0.46(-0.69%)
Sep 03, 2010 66.95 67.00 65.89 66.19 40,426 -0.11(-0.16%)
Sep 02, 2010 65.40 66.29 65.30 66.29 81,517 +0.74(+1.12%)
Sep 01, 2010 65.35 66.16 65.13 65.56 220,937 +1.41(+2.20%)
Aug 31, 2010 64.10 64.75 63.32 64.15 1,312 -0.27(-0.42%)
Aug 30, 2010 64.50 65.10 64.24 64.42 118,321 +0.08(+0.13%)
Aug 27, 2010 64.33 64.63 63.17 64.33 84,601 +0.80(+1.26%)
Aug 26, 2010 63.46 63.91 63.10 63.53 82,431 +0.19(+0.30%)
Aug 25, 2010 62.59 63.84 62.20 63.34 131,775 +0.30(+0.48%)
Aug 24, 2010 62.94 64.01 62.55 63.04 112,618 -0.64(-1.00%)
Aug 23, 2010 63.16 64.19 63.16 63.68 75,763 +0.53(+0.84%)
Aug 20, 2010 63.45 63.84 62.72 63.15 175,655 -0.42(-0.67%)
Aug 19, 2010 64.21 64.66 63.31 63.57 81,556 -0.92(-1.43%)
Aug 18, 2010 65.38 65.38 64.36 64.50 46,535 -0.72(-1.10%)
Aug 17, 2010 64.62 65.63 64.19 65.22 65,731 +1.23(+1.91%)
Aug 16, 2010 63.34 63.99 63.20 63.99 63,298 +0.24(+0.38%)
Aug 13, 2010 63.75 64.37 63.70 63.75 74,416 -0.33(-0.51%)
Aug 12, 2010 62.76 64.16 62.50 64.07 142,649 +0.92(+1.46%)
Aug 11, 2010 63.54 63.82 63.10 63.15 333,105 -1.31(-2.03%)
Aug 10, 2010 64.09 64.95 63.64 64.46 250,652 -0.50(-0.77%)
Aug 09, 2010 65.22 65.55 64.52 64.95 279,238 -0.27(-0.41%)
Aug 06, 2010 65.22 66.78 65.08 65.22 249,114 -2.17(-3.22%)
Aug 05, 2010 67.82 67.82 66.30 67.40 200,322 -0.48(-0.71%)
Aug 04, 2010 68.86 68.86 67.64 67.88 136,882 -0.59(-0.86%)
Aug 03, 2010 68.93 69.41 68.19 68.47 134,456 -0.76(-1.10%)
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.