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 30, 2016 71.28 71.28 71.28 0 -0.20(-0.28%)
Dec 29, 2016 71.59 71.65 70.90 71.48 67,685 -0.53(-0.74%)
Dec 28, 2016 72.53 73.12 71.82 72.01 59,671 -0.57(-0.79%)
Dec 27, 2016 71.87 73.21 71.36 72.58 60,404 +0.99(+1.38%)
Dec 23, 2016 71.59 71.59 71.59 0 +0.47(+0.66%)
Dec 22, 2016 72.94 73.14 71.04 71.12 101,996 -1.85(-2.54%)
Dec 21, 2016 71.57 73.52 70.74 72.97 151,984 +1.43(+2.00%)
Dec 20, 2016 71.14 72.07 70.72 71.54 110,515 +0.95(+1.35%)
Dec 19, 2016 69.81 70.72 69.19 70.59 101,039 +1.08(+1.55%)
Dec 16, 2016 69.27 70.42 69.16 69.51 264,500 +0.25(+0.36%)
Dec 15, 2016 66.88 69.26 66.13 69.26 193,828 +1.93(+2.87%)
Dec 14, 2016 69.38 70.42 67.03 67.33 135,232 -3.17(-4.50%)
Dec 13, 2016 71.00 71.20 69.50 70.50 151,003 -0.17(-0.24%)
Dec 12, 2016 70.79 70.93 68.98 70.67 153,617 +1.39(+2.01%)
Dec 09, 2016 68.40 69.72 67.54 69.28 163,499 +1.44(+2.12%)
Dec 08, 2016 66.41 67.96 65.86 67.84 126,506 +1.79(+2.71%)
Dec 07, 2016 65.32 66.21 64.67 66.05 66,160 +0.40(+0.61%)
Dec 06, 2016 64.22 66.03 64.22 65.65 147,390 +1.01(+1.56%)
Dec 05, 2016 63.95 64.96 63.95 64.64 151,751 +1.20(+1.89%)
Dec 02, 2016 62.88 64.49 62.20 63.44 102,438 +0.25(+0.40%)
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.