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, 2020 41.45 41.45 41.45 248,172 -0.01(-0.02%)
Dec 30, 2020 41.48 41.60 41.45 41.46 248,172 -0.02(-0.05%)
Dec 29, 2020 41.47 41.56 41.44 41.48 241,629 +0.00(+0.00%)
Dec 28, 2020 41.50 41.59 41.40 41.48 254,911 -0.03(-0.07%)
Dec 24, 2020 41.53 41.68 41.41 41.51 154,700 +0.00(+0.00%)
Dec 23, 2020 41.48 41.68 41.35 41.51 678,780 +0.10(+0.24%)
Dec 22, 2020 41.46 41.52 41.35 41.41 353,689 -0.03(-0.07%)
Dec 21, 2020 41.45 41.55 41.34 41.44 423,362 +0.03(+0.07%)
Dec 18, 2020 41.56 41.68 41.40 41.41 881,100 -0.15(-0.36%)
Dec 17, 2020 41.58 41.77 41.40 41.56 248,210 -0.01(-0.02%)
Dec 16, 2020 41.78 42.10 41.50 41.57 298,165 -0.51(-1.21%)
Dec 15, 2020 41.56 42.15 41.35 42.08 241,752 +0.52(+1.25%)
Dec 14, 2020 41.50 41.74 41.34 41.56 347,348 -0.23(-0.55%)
Dec 11, 2020 42.00 42.29 41.70 41.79 363,600 -0.23(-0.55%)
Dec 10, 2020 41.65 42.43 41.61 42.02 303,663 +0.02(+0.05%)
Dec 09, 2020 41.50 42.05 41.50 42.00 505,195 +0.35(+0.84%)
Dec 08, 2020 41.64 43.00 41.57 41.65 1,310,946 +0.01(+0.02%)
Dec 07, 2020 41.50 42.74 41.40 41.64 2,102,179 +5.35(+14.74%)
Dec 04, 2020 34.92 36.37 34.92 36.29 56,200 +1.75(+5.07%)
Dec 03, 2020 34.06 34.89 33.68 34.54 62,674 +0.66(+1.95%)
Dec 02, 2020 33.77 34.37 33.51 33.88 111,955 +0.03(+0.09%)
Dec 01, 2020 33.83 34.58 33.61 33.85 77,709 +0.63(+1.90%)
Nov 30, 2020 35.48 35.48 33.11 33.22 220,226 -2.58(-7.21%)
Nov 27, 2020 36.34 36.34 35.24 35.80 31,500 -0.82(-2.24%)
Nov 25, 2020 37.11 37.39 35.84 36.62 62,600 -0.90(-2.40%)
Nov 24, 2020 37.21 38.56 36.75 37.52 92,594 +0.85(+2.32%)
Nov 23, 2020 35.90 36.87 35.53 36.67 128,162 +1.31(+3.70%)
Nov 20, 2020 34.20 35.76 33.74 35.36 108,400 +0.73(+2.11%)
Nov 19, 2020 33.85 34.73 32.99 34.63 73,473 +0.74(+2.18%)
Nov 18, 2020 34.76 35.13 33.82 33.89 90,172 -0.69(-2.00%)
Nov 17, 2020 34.46 34.95 33.45 34.58 67,243 -0.25(-0.72%)
Nov 16, 2020 33.64 34.96 33.41 34.83 73,154 +2.21(+6.77%)
Nov 13, 2020 31.88 33.00 31.36 32.62 57,000 +1.16(+3.69%)
Nov 12, 2020 33.05 33.05 31.10 31.46 81,387 -2.12(-6.31%)
Nov 11, 2020 33.13 33.65 32.47 33.58 48,272 +0.19(+0.57%)
Nov 10, 2020 33.70 34.44 32.73 33.39 117,125 +0.36(+1.09%)
Nov 09, 2020 32.53 34.09 31.47 33.03 97,529 +3.53(+11.97%)
Nov 06, 2020 30.63 30.63 29.41 29.50 42,800 -0.88(-2.90%)
Nov 05, 2020 30.39 31.43 30.30 30.38 41,429 -0.17(-0.56%)
Nov 04, 2020 30.63 31.11 29.47 30.55 106,539 -0.65(-2.08%)
Nov 03, 2020 31.38 32.03 30.80 31.20 53,821 +0.21(+0.68%)
Nov 02, 2020 30.84 31.16 30.44 30.99 44,993 +0.36(+1.18%)
Oct 30, 2020 30.08 31.07 30.08 30.63 92,100 +0.16(+0.53%)
Oct 29, 2020 30.01 30.55 29.35 30.47 56,132 +0.11(+0.36%)
Oct 28, 2020 30.61 30.86 29.82 30.36 58,812 -0.83(-2.66%)
Oct 27, 2020 32.08 32.72 30.68 31.19 92,343 -1.15(-3.56%)
Oct 26, 2020 31.57 32.62 31.18 32.34 84,873 +0.13(+0.40%)
Oct 23, 2020 32.26 32.61 31.71 32.21 48,600 +0.08(+0.25%)
Oct 22, 2020 31.82 32.50 31.56 32.13 60,957 +0.38(+1.20%)
Oct 21, 2020 31.80 32.47 31.13 31.75 43,026 -0.04(-0.13%)
Oct 20, 2020 31.55 32.03 31.32 31.79 59,978 +0.47(+1.50%)
Oct 19, 2020 31.22 31.80 31.06 31.32 42,856 +0.06(+0.19%)
Oct 16, 2020 31.75 32.33 31.05 31.26 46,200 -0.72(-2.25%)
Oct 15, 2020 31.27 32.12 31.27 31.98 70,183 +0.40(+1.27%)
Oct 14, 2020 31.49 32.10 30.96 31.58 33,502 +0.00(+0.00%)
Oct 13, 2020 32.04 32.04 31.30 31.58 73,801 -0.55(-1.71%)
Oct 12, 2020 31.99 32.33 31.27 32.13 41,578 +0.02(+0.06%)
Oct 09, 2020 31.60 32.31 31.32 32.11 43,100 +0.79(+2.52%)
Oct 08, 2020 30.56 31.51 30.20 31.32 83,614 +0.94(+3.09%)
Oct 07, 2020 31.09 31.09 29.61 30.38 113,383 -0.57(-1.84%)
Oct 06, 2020 31.04 31.85 30.11 30.95 98,848 +0.41(+1.34%)
Oct 05, 2020 30.88 31.31 30.26 30.54 74,496 -0.04(-0.13%)
Oct 02, 2020 28.77 30.66 28.77 30.58 67,400 +1.29(+4.40%)
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.