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, 2011 81.17 82.34 80.70 81.86 245,044 +3.00(+3.80%)
Nov 29, 2011 78.36 79.56 77.89 78.86 304,653 +0.67(+0.86%)
Nov 28, 2011 76.71 78.22 76.71 78.19 256,579 +3.42(+4.57%)
Nov 25, 2011 74.84 75.86 74.71 74.78 88,917 -0.66(-0.88%)
Nov 23, 2011 75.48 76.03 75.00 75.44 356,733 -0.45(-0.60%)
Nov 22, 2011 77.19 77.93 75.65 75.89 316,458 -1.14(-1.48%)
Nov 21, 2011 77.00 77.35 76.23 77.03 378,564 -1.33(-1.70%)
Nov 18, 2011 77.51 78.59 77.08 78.36 262,921 +0.90(+1.16%)
Nov 17, 2011 79.01 79.41 76.56 77.47 287,169 -1.53(-1.93%)
Nov 16, 2011 78.89 81.11 78.15 79.00 172,573 -0.59(-0.75%)
Nov 15, 2011 79.57 80.06 78.89 79.59 128,327 -0.40(-0.50%)
Nov 14, 2011 81.48 81.63 79.67 79.99 85,149 -1.92(-2.34%)
Nov 11, 2011 81.26 82.65 81.01 81.90 76,915 +1.49(+1.85%)
Nov 10, 2011 80.09 80.68 78.84 80.41 80,160 +1.56(+1.97%)
Nov 09, 2011 78.95 80.34 78.28 78.85 179,431 -1.96(-2.43%)
Nov 08, 2011 80.13 81.28 79.22 80.82 106,445 +0.58(+0.72%)
Nov 07, 2011 82.16 82.81 79.88 80.24 119,377 -1.58(-1.93%)
Nov 04, 2011 81.02 82.25 80.11 81.82 72,747 +0.73(+0.90%)
Nov 03, 2011 80.00 81.33 78.76 81.09 178,285 +2.55(+3.24%)
Nov 02, 2011 79.40 79.61 77.68 78.54 186,110 +0.04(+0.05%)
Nov 01, 2011 77.68 79.71 77.24 78.51 112,264 -1.83(-2.28%)
Oct 31, 2011 83.27 83.27 80.34 80.34 172,767 -4.27(-5.05%)
Oct 28, 2011 84.01 85.80 83.53 84.61 135,822 -0.99(-1.16%)
Oct 27, 2011 84.84 85.85 83.71 85.60 90,018 +3.19(+3.87%)
Oct 26, 2011 82.97 83.21 80.56 82.41 126,293 +1.77(+2.20%)
Oct 25, 2011 83.50 83.50 80.52 80.64 98,651 -2.98(-3.57%)
Oct 24, 2011 82.18 84.07 82.18 83.62 108,683 +1.79(+2.19%)
Oct 21, 2011 77.62 82.03 75.26 81.83 224,473 -0.81(-0.98%)
Oct 20, 2011 81.84 82.86 79.53 82.64 91,205 +0.61(+0.75%)
Oct 19, 2011 84.17 85.03 81.87 82.02 88,859 -2.51(-2.97%)
Oct 18, 2011 82.16 85.09 81.33 84.53 72,514 +2.53(+3.08%)
Oct 17, 2011 84.93 84.93 81.77 82.01 61,094 -3.15(-3.70%)
Oct 14, 2011 84.52 85.61 83.50 85.16 61,805 +2.24(+2.70%)
Oct 13, 2011 82.19 83.71 81.20 82.92 47,808 +0.08(+0.10%)
Oct 12, 2011 82.52 83.98 82.35 82.84 92,087 +0.69(+0.84%)
Oct 11, 2011 80.05 82.83 80.05 82.15 98,442 +1.09(+1.35%)
Oct 10, 2011 80.82 82.20 80.49 81.05 91,996 +1.90(+2.40%)
Oct 07, 2011 79.97 80.77 78.27 79.16 106,767 -0.64(-0.80%)
Oct 06, 2011 80.11 80.38 78.88 79.80 99,144 +1.69(+2.16%)
Oct 05, 2011 77.32 78.51 75.91 78.11 145,066 +0.39(+0.50%)
Oct 04, 2011 73.49 77.73 70.80 77.72 306,158 +3.84(+5.20%)
Oct 03, 2011 75.70 76.41 73.29 73.88 191,386 -1.79(-2.37%)
Sep 30, 2011 75.83 77.45 75.50 75.67 146,632 -1.63(-2.11%)
Sep 29, 2011 77.84 78.44 75.50 77.31 75,861 +0.99(+1.30%)
Sep 28, 2011 80.05 80.11 76.08 76.32 71,254 -3.38(-4.24%)
Sep 27, 2011 81.10 82.74 79.27 79.69 82,249 +0.42(+0.54%)
Sep 26, 2011 76.82 79.54 76.04 79.27 106,835 +2.51(+3.27%)
Sep 23, 2011 76.72 77.83 76.18 76.76 113,629 -0.94(-1.21%)
Sep 22, 2011 79.90 80.22 76.66 77.70 145,299 -4.57(-5.55%)
Sep 21, 2011 86.11 86.11 82.25 82.27 107,484 -3.65(-4.25%)
Sep 20, 2011 86.64 87.72 85.76 85.92 113,805 -0.72(-0.83%)
Sep 19, 2011 84.91 87.21 84.21 86.64 74,559 -0.09(-0.11%)
Sep 16, 2011 88.52 88.52 86.36 86.73 101,492 -1.81(-2.05%)
Sep 15, 2011 89.07 89.07 86.05 88.54 199,043 +2.68(+3.12%)
Sep 14, 2011 85.35 87.02 84.74 85.86 317,174 +3.26(+3.95%)
Sep 13, 2011 81.52 82.74 80.70 82.60 79,640 +1.40(+1.72%)
Sep 12, 2011 80.42 81.47 79.08 81.20 110,964 +0.00(+0.00%)
Sep 09, 2011 82.32 83.02 80.15 81.20 207,575 -1.92(-2.30%)
Sep 08, 2011 83.50 84.92 82.33 83.12 120,672 -0.74(-0.88%)
Sep 07, 2011 81.38 84.27 81.16 83.85 328,791 +3.74(+4.66%)
Sep 06, 2011 77.88 80.16 77.11 80.12 151,805 +0.21(+0.26%)
Sep 02, 2011 81.51 81.98 79.34 79.91 66,030 -3.22(-3.87%)
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.