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 (%)
Nov 29, 2002	33.70	34.30	33.69	33.98	34,764	-0.33(-0.95%)
Nov 27, 2002	33.39	34.52	33.39	34.31	88,624	+0.94(+2.82%)
Nov 26, 2002	32.92	33.57	32.56	33.37	71,854	-0.12(-0.37%)
Nov 25, 2002	33.83	33.97	33.25	33.49	56,063	-0.25(-0.75%)
Nov 22, 2002	34.11	34.14	33.74	33.75	41,129	-0.65(-1.88%)
Nov 21, 2002	33.94	34.55	33.62	34.39	40,027	+0.48(+1.42%)
Nov 20, 2002	33.21	33.91	33.10	33.91	48,106	+0.68(+2.04%)
Nov 19, 2002	33.21	34.15	32.92	33.23	229,272	+0.00(+0.00%)
Nov 18, 2002	33.27	33.46	32.78	33.23	67,692	-0.02(-0.05%)
Nov 15, 2002	33.31	33.49	33.25	33.25	23,257	-0.16(-0.49%)
Nov 14, 2002	33.09	33.66	33.09	33.41	43,822	+0.41(+1.24%)
Nov 13, 2002	32.76	33.38	32.73	33.00	87,032	+0.08(+0.25%)
Nov 12, 2002	33.71	33.80	32.78	32.92	113,106	-0.92(-2.73%)
Nov 11, 2002	34.23	34.64	33.77	33.85	55,696	-0.32(-0.93%)
Nov 08, 2002	34.49	34.67	34.12	34.16	40,272	-0.25(-0.71%)
Nov 07, 2002	34.46	34.61	34.27	34.41	98,906	-0.23(-0.66%)
Nov 06, 2002	34.19	35.00	34.12	34.64	116,900	+0.33(+0.98%)
Nov 05, 2002	34.12	34.39	34.11	34.30	80,300	+0.06(+0.17%)
Nov 04, 2002	34.84	34.84	33.94	34.25	86,910	-0.60(-1.71%)

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.