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 30, 2009	62.75	63.17	62.22	62.58	328,881	+0.00(+0.00%)
Nov 27, 2009	62.48	63.60	62.31	62.58	178,653	-1.63(-2.53%)
Nov 25, 2009	64.59	64.68	63.92	64.20	139,312	-0.25(-0.39%)
Nov 24, 2009	64.53	64.53	63.61	64.46	205,582	-0.07(-0.11%)
Nov 23, 2009	66.25	66.37	64.18	64.53	629,393	-1.18(-1.79%)
Nov 20, 2009	65.73	66.31	65.19	65.71	316,503	-0.02(-0.04%)
Nov 19, 2009	67.21	67.31	65.71	65.73	274,709	-1.54(-2.30%)
Nov 18, 2009	67.93	67.98	67.23	67.27	139,927	-0.01(-0.01%)
Nov 17, 2009	67.44	67.45	66.80	67.28	166,333	-0.17(-0.25%)
Nov 16, 2009	66.65	67.47	66.45	67.45	166,106	+1.12(+1.69%)
Nov 13, 2009	66.11	66.42	65.58	66.33	180,241	+0.19(+0.28%)
Nov 12, 2009	67.62	67.90	66.11	66.15	136,680	-1.53(-2.26%)
Nov 11, 2009	68.00	68.40	67.09	67.67	223,971	-0.22(-0.32%)
Nov 10, 2009	67.40	67.96	67.12	67.90	340,938	+0.39(+0.58%)
Nov 09, 2009	67.16	67.74	67.05	67.50	248,441	+0.73(+1.09%)
Nov 06, 2009	66.74	67.26	66.09	66.78	154,375	-0.29(-0.44%)
Nov 05, 2009	65.83	67.30	65.47	67.07	270,185	+1.14(+1.72%)
Nov 04, 2009	66.78	67.07	65.84	65.93	189,822	-0.64(-0.96%)
Nov 03, 2009	65.62	66.81	64.72	66.57	232,102	+0.61(+0.93%)

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.