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, 2008 53.09 54.81 52.57 54.45 483,214 +1.28(+2.41%)
Dec 30, 2008 51.30 53.27 50.22 53.17 395,390 +2.14(+4.19%)
Dec 29, 2008 51.35 51.59 49.80 51.03 531,704 +0.18(+0.35%)
Dec 26, 2008 50.79 51.06 49.55 50.85 0 +0.34(+0.68%)
Dec 24, 2008 50.80 50.80 49.97 50.50 78,308 -0.26(-0.51%)
Dec 23, 2008 51.83 52.19 50.51 50.76 243,453 -0.34(-0.67%)
Dec 22, 2008 52.24 52.61 50.47 51.11 282,029 -1.32(-2.52%)
Dec 19, 2008 51.52 52.70 51.41 52.43 376,717 +0.65(+1.25%)
Dec 18, 2008 54.12 54.12 51.26 51.79 458,680 -2.10(-3.90%)
Dec 17, 2008 52.81 54.35 52.42 53.88 328,509 +0.84(+1.59%)
Dec 16, 2008 52.62 53.50 51.79 53.04 529,317 +1.45(+2.80%)
Dec 15, 2008 51.22 52.05 50.97 51.60 568,978 +0.18(+0.35%)
Dec 12, 2008 51.80 52.32 50.08 51.42 0 -0.44(-0.85%)
Dec 11, 2008 52.46 54.33 51.13 51.86 350,241 -1.21(-2.28%)
Dec 10, 2008 51.34 53.39 51.16 53.07 518,970 +2.46(+4.86%)
Dec 09, 2008 49.73 51.56 49.10 50.61 662,066 +0.76(+1.52%)
Dec 08, 2008 49.96 51.11 48.15 49.85 290,255 +1.01(+2.07%)
Dec 05, 2008 47.80 49.25 46.19 48.84 0 +0.64(+1.32%)
Dec 04, 2008 49.88 50.28 47.10 48.20 369,725 -1.87(-3.74%)
Dec 03, 2008 49.13 50.33 48.53 50.07 416,455 -1.41(-2.75%)
Dec 02, 2008 51.77 53.39 49.56 51.48 532,409 +0.25(+0.48%)
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.