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 28, 2003	31.41	31.44	31.16	31.16	22,890	-0.27(-0.86%)
Nov 26, 2003	31.45	31.50	31.14	31.43	41,129	+0.02(+0.05%)
Nov 25, 2003	31.30	31.39	31.27	31.41	54,349	+0.08(+0.26%)
Nov 24, 2003	31.13	31.78	31.13	31.33	79,933	+0.08(+0.26%)
Nov 21, 2003	31.33	31.39	31.17	31.25	160,967	-0.16(-0.52%)
Nov 20, 2003	31.49	31.49	31.16	31.41	138,322	-0.14(-0.44%)
Nov 19, 2003	31.04	31.80	30.90	31.55	90,460	+0.42(+1.34%)
Nov 18, 2003	31.61	31.77	31.00	31.13	99,151	-0.48(-1.52%)
Nov 17, 2003	31.66	32.15	31.49	31.62	89,603	-0.59(-1.83%)
Nov 14, 2003	32.32	32.42	32.18	32.20	67,937	-0.01(-0.03%)
Nov 13, 2003	32.27	32.51	32.06	32.21	57,777	-0.10(-0.30%)
Nov 12, 2003	31.86	32.25	31.86	32.31	88,379	+0.43(+1.36%)
Nov 11, 2003	32.06	32.06	31.81	31.88	75,036	-0.25(-0.79%)
Nov 10, 2003	31.95	32.13	31.81	32.13	81,402	+0.26(+0.82%)
Nov 07, 2003	32.09	32.09	31.86	31.87	49,698	-0.14(-0.43%)
Nov 06, 2003	31.37	32.01	31.35	32.01	62,183	+0.72(+2.30%)
Nov 05, 2003	31.08	31.33	30.96	31.29	95,479	+0.18(+0.58%)
Nov 04, 2003	31.21	31.25	31.09	31.11	43,430	-0.22(-0.70%)

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.