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, 2019	42.12	42.58	41.75	42.34	51,600	-0.22(-0.52%)
Nov 27, 2019	42.16	42.80	41.90	42.56	78,000	+0.56(+1.33%)
Nov 26, 2019	42.03	42.53	41.87	42.00	192,939	-0.03(-0.07%)
Nov 25, 2019	41.13	42.69	41.00	42.03	183,042	+1.03(+2.51%)
Nov 22, 2019	40.85	41.20	40.63	41.00	85,500	+0.25(+0.61%)
Nov 21, 2019	40.53	40.81	39.81	40.75	98,588	+0.24(+0.59%)
Nov 20, 2019	40.46	41.12	40.17	40.51	83,031	-0.16(-0.39%)
Nov 19, 2019	40.97	41.16	40.44	40.67	73,659	-0.38(-0.93%)
Nov 18, 2019	42.25	42.87	41.02	41.05	61,891	-1.43(-3.37%)
Nov 15, 2019	42.57	42.96	42.20	42.48	56,400	+0.18(+0.43%)
Nov 14, 2019	42.30	43.01	42.05	42.30	48,381	-0.04(-0.09%)
Nov 13, 2019	42.05	42.88	41.82	42.34	79,658	+0.02(+0.05%)
Nov 12, 2019	42.58	43.00	42.01	42.32	60,760	-0.49(-1.14%)
Nov 11, 2019	42.01	42.98	41.87	42.81	85,786	+0.50(+1.18%)
Nov 08, 2019	42.06	42.87	41.75	42.31	90,900	-0.25(-0.59%)
Nov 07, 2019	43.39	44.14	42.18	42.56	78,152	-0.15(-0.35%)
Nov 06, 2019	43.96	44.00	42.70	42.71	147,537	-1.26(-2.87%)
Nov 05, 2019	44.42	45.37	43.75	43.97	73,213	-0.43(-0.97%)
Nov 04, 2019	44.08	44.78	43.68	44.40	71,718	+0.99(+2.28%)

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.