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 (%)
Dec 30, 2011	84.48	84.90	83.91	83.93	115,883	-0.55(-0.65%)
Dec 29, 2011	84.73	85.43	84.45	84.48	60,940	+0.22(+0.26%)
Dec 28, 2011	86.13	86.32	84.17	84.26	96,524	-1.58(-1.84%)
Dec 27, 2011	85.61	86.30	85.45	85.84	82,393	-0.19(-0.22%)
Dec 23, 2011	85.42	86.15	85.42	86.02	122,680	+1.37(+1.62%)
Dec 21, 2011	83.68	84.87	82.85	84.66	170,903	+0.72(+0.85%)
Dec 20, 2011	81.67	84.16	81.34	83.94	325,999	+4.38(+5.50%)
Dec 19, 2011	81.96	82.20	79.35	79.56	275,484	-2.14(-2.62%)
Dec 16, 2011	80.58	82.24	80.58	81.70	408,241	+1.69(+2.11%)
Dec 15, 2011	81.34	81.82	79.83	80.01	404,514	+0.09(+0.12%)
Dec 14, 2011	79.97	80.16	79.49	79.92	394,215	-0.67(-0.83%)
Dec 13, 2011	81.43	82.26	80.50	80.59	357,023	-0.30(-0.37%)
Dec 12, 2011	81.14	81.14	80.19	80.89	279,041	-1.24(-1.50%)
Dec 09, 2011	80.03	82.40	79.94	82.13	167,127	+2.20(+2.75%)
Dec 08, 2011	81.58	81.86	79.65	79.93	442,377	-2.39(-2.90%)
Dec 07, 2011	82.18	82.60	81.54	82.32	250,900	-0.48(-0.58%)
Dec 06, 2011	82.79	83.40	81.47	82.80	201,720	-0.01(-0.01%)
Dec 05, 2011	82.75	83.21	81.95	82.81	342,340	+1.25(+1.53%)
Dec 02, 2011	82.01	82.19	81.52	81.56	422,299	+0.05(+0.06%)

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.