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, 2008	54.40	54.40	53.20	54.02	58,002	-0.74(-1.36%)
Nov 26, 2008	50.49	54.88	50.32	54.77	175,293	+3.67(+7.18%)
Nov 25, 2008	50.82	51.53	50.09	51.10	447,533	+0.47(+0.94%)
Nov 24, 2008	48.59	51.38	48.59	50.63	276,064	+2.21(+4.56%)
Nov 21, 2008	45.85	48.62	44.74	48.42	392,381	+2.25(+4.88%)
Nov 20, 2008	51.51	51.87	45.90	46.16	462,126	-7.10(-13.33%)
Nov 19, 2008	54.65	55.80	52.11	53.26	404,955	-2.30(-4.15%)
Nov 18, 2008	52.00	55.67	52.00	55.57	433,972	+2.07(+3.86%)
Nov 17, 2008	56.38	56.70	53.44	53.50	260,923	-2.74(-4.87%)
Nov 14, 2008	56.16	58.73	54.80	56.24	0	-0.57(-1.01%)
Nov 13, 2008	52.67	57.01	51.30	56.81	361,217	+4.23(+8.05%)
Nov 12, 2008	53.01	54.64	52.28	52.58	385,842	-2.06(-3.77%)
Nov 11, 2008	55.22	55.42	54.31	54.64	363,380	-2.07(-3.64%)
Nov 10, 2008	55.71	57.11	55.45	56.70	374,570	+2.02(+3.69%)
Nov 07, 2008	54.37	54.96	52.88	54.69	0	+1.27(+2.39%)
Nov 06, 2008	54.07	55.92	53.04	53.41	456,843	-0.79(-1.46%)
Nov 05, 2008	54.59	55.86	53.98	54.20	178,780	-0.54(-0.98%)
Nov 04, 2008	53.56	54.98	52.90	54.74	260,069	+1.66(+3.12%)

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.