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 29, 2017		46.22	46.22	46.22	0	-0.60(-1.28%)
Dec 28, 2017	46.52	47.06	46.51	46.82	57,062	+0.28(+0.60%)
Dec 27, 2017	46.89	47.36	45.97	46.54	75,555	-0.42(-0.89%)
Dec 26, 2017	46.80	47.19	46.51	46.96	57,105	-0.11(-0.23%)
Dec 22, 2017	48.60	48.60	46.96	47.07	123,394	-1.30(-2.69%)
Dec 21, 2017	48.49	49.15	48.33	48.37	199,927	-0.01(-0.02%)
Dec 20, 2017	47.07	48.78	47.05	48.38	147,580	+1.63(+3.49%)
Dec 19, 2017	46.97	47.40	46.43	46.75	84,657	-0.19(-0.40%)
Dec 18, 2017	45.30	47.17	45.30	46.94	112,287	+1.95(+4.33%)
Dec 15, 2017	45.35	45.61	44.94	44.99	229,686	-0.27(-0.60%)
Dec 14, 2017	46.40	46.95	45.11	45.26	106,570	-1.24(-2.67%)
Dec 13, 2017	46.38	47.02	46.22	46.50	221,956	-0.05(-0.11%)
Dec 12, 2017	46.68	47.41	46.31	46.55	78,801	+0.19(+0.41%)
Dec 11, 2017	45.74	47.02	45.74	46.36	79,012	+0.65(+1.42%)
Dec 08, 2017	46.45	46.45	45.61	45.71	170,746	-0.36(-0.78%)
Dec 07, 2017	46.58	47.01	45.62	46.07	95,606	-1.89(-3.94%)
Dec 06, 2017	47.45	48.12	46.88	47.96	115,517	+0.26(+0.55%)
Dec 05, 2017	48.81	49.31	47.35	47.70	83,275	-1.15(-2.35%)
Dec 04, 2017	49.19	49.19	48.48	48.85	125,889	-0.22(-0.45%)

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.