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, 2020	35.48	35.48	33.11	33.22	220,226	-2.58(-7.21%)
Nov 27, 2020	36.34	36.34	35.24	35.80	31,500	-0.82(-2.24%)
Nov 25, 2020	37.11	37.39	35.84	36.62	62,600	-0.90(-2.40%)
Nov 24, 2020	37.21	38.56	36.75	37.52	92,594	+0.85(+2.32%)
Nov 23, 2020	35.90	36.87	35.53	36.67	128,162	+1.31(+3.70%)
Nov 20, 2020	34.20	35.76	33.74	35.36	108,400	+0.73(+2.11%)
Nov 19, 2020	33.85	34.73	32.99	34.63	73,473	+0.74(+2.18%)
Nov 18, 2020	34.76	35.13	33.82	33.89	90,172	-0.69(-2.00%)
Nov 17, 2020	34.46	34.95	33.45	34.58	67,243	-0.25(-0.72%)
Nov 16, 2020	33.64	34.96	33.41	34.83	73,154	+2.21(+6.77%)
Nov 13, 2020	31.88	33.00	31.36	32.62	57,000	+1.16(+3.69%)
Nov 12, 2020	33.05	33.05	31.10	31.46	81,387	-2.12(-6.31%)
Nov 11, 2020	33.13	33.65	32.47	33.58	48,272	+0.19(+0.57%)
Nov 10, 2020	33.70	34.44	32.73	33.39	117,125	+0.36(+1.09%)
Nov 09, 2020	32.53	34.09	31.47	33.03	97,529	+3.53(+11.97%)
Nov 06, 2020	30.63	30.63	29.41	29.50	42,800	-0.88(-2.90%)
Nov 05, 2020	30.39	31.43	30.30	30.38	41,429	-0.17(-0.56%)
Nov 04, 2020	30.63	31.11	29.47	30.55	106,539	-0.65(-2.08%)
Nov 03, 2020	31.38	32.03	30.80	31.20	53,821	+0.21(+0.68%)

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.