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 (%)
Nov 30, 2017 48.25 48.93 47.61 47.85 141,981 -0.17(-0.35%)
Nov 29, 2017 47.97 48.82 47.61 48.02 133,076 +0.14(+0.29%)
Nov 28, 2017 48.01 48.63 47.45 47.88 64,606 -0.17(-0.35%)
Nov 27, 2017 47.89 48.67 47.79 48.05 75,539 +0.16(+0.33%)
Nov 24, 2017 48.19 48.19 46.61 47.89 108,059 -0.22(-0.46%)
Nov 22, 2017 49.12 49.66 47.89 48.11 133,518 -0.86(-1.76%)
Nov 21, 2017 49.56 50.06 48.36 48.97 151,825 -0.22(-0.45%)
Nov 20, 2017 48.77 49.26 48.08 49.19 225,962 +0.18(+0.37%)
Nov 17, 2017 48.12 50.08 48.01 49.01 161,181 +0.89(+1.85%)
Nov 16, 2017 48.19 48.54 47.38 48.12 198,050 -0.02(-0.04%)
Nov 15, 2017 48.26 48.59 47.77 48.14 66,669 -0.32(-0.66%)
Nov 14, 2017 49.21 49.85 48.12 48.46 133,887 -0.81(-1.64%)
Nov 13, 2017 49.00 50.03 48.40 49.27 200,584 +0.25(+0.51%)
Nov 10, 2017 50.00 50.78 48.95 49.02 88,934 -1.05(-2.10%)
Nov 09, 2017 49.50 50.50 49.25 50.07 131,751 +0.21(+0.42%)
Nov 08, 2017 49.04 50.30 48.70 49.86 106,683 +0.82(+1.67%)
Nov 07, 2017 50.45 50.82 48.86 49.04 132,740 -1.00(-2.00%)
Nov 06, 2017 48.70 51.09 48.70 50.04 196,273 +0.21(+0.42%)
Nov 03, 2017 50.92 51.46 49.47 49.83 253,217 -1.22(-2.39%)
Nov 02, 2017 47.67 51.59 46.97 51.05 251,683 +4.11(+8.76%)
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.