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 (%)
Dec 31, 2004 43.69 43.94 43.48 43.62 87,155 -0.08(-0.19%)
Dec 30, 2004 43.79 43.83 43.59 43.71 50,187 -0.16(-0.37%)
Dec 29, 2004 44.07 44.07 43.71 43.87 72,833 -0.20(-0.44%)
Dec 28, 2004 43.42 44.66 43.42 44.07 112,004 +0.54(+1.24%)
Dec 27, 2004 44.11 44.16 43.44 43.53 102,211 -0.42(-0.97%)
Dec 23, 2004 44.03 44.11 43.91 43.95 39,782 -0.16(-0.37%)
Dec 22, 2004 44.17 44.65 43.88 44.11 149,339 +0.00(+0.00%)
Dec 21, 2004 43.91 44.26 43.89 44.11 195,120 +0.29(+0.67%)
Dec 20, 2004 43.43 43.96 43.40 43.82 200,628 +0.39(+0.90%)
Dec 17, 2004 43.42 43.62 43.23 43.43 208,829 +0.05(+0.11%)
Dec 16, 2004 43.42 43.56 43.30 43.38 326,832 +0.16(+0.38%)
Dec 15, 2004 42.91 43.28 42.86 43.22 866,901 +0.31(+0.72%)
Dec 14, 2004 42.28 42.98 42.28 42.91 164,273 +0.50(+1.18%)
Dec 13, 2004 42.48 42.65 42.23 42.41 289,987 +0.14(+0.33%)
Dec 10, 2004 41.87 42.35 41.71 42.27 1,184,553 +0.34(+0.82%)
Dec 09, 2004 42.20 42.24 41.83 41.92 388,281 +0.13(+0.31%)
Dec 08, 2004 41.66 41.95 40.66 41.79 595,887 -0.89(-2.09%)
Dec 07, 2004 43.53 43.53 42.48 42.68 116,533 -0.78(-1.79%)
Dec 06, 2004 43.56 43.79 43.29 43.46 72,343 -0.18(-0.41%)
Dec 03, 2004 43.34 44.28 43.17 43.64 113,473 +0.16(+0.38%)
Dec 02, 2004 45.42 45.42 43.41 43.48 241,023 -2.07(-4.54%)
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.