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 (%)
Feb 28, 2007	78.84	79.37	77.52	79.08	413,253	+0.77(+0.98%)
Feb 27, 2007	79.24	80.15	76.51	78.31	285,213	-2.17(-2.70%)
Feb 26, 2007	80.75	81.86	79.53	80.48	762,119	-0.25(-0.31%)
Feb 23, 2007	80.06	81.46	78.60	80.74	592,704	-2.80(-3.35%)
Feb 22, 2007	84.08	84.31	83.20	83.54	354,251	-0.34(-0.41%)
Feb 21, 2007	82.19	84.01	82.19	83.88	215,072	+0.92(+1.11%)
Feb 20, 2007	82.43	83.16	82.21	82.96	191,080	+0.12(+0.15%)
Feb 16, 2007	82.80	83.11	82.06	82.84	285,458	+0.30(+0.37%)
Feb 15, 2007	82.78	82.98	82.22	82.53	206,871	-1.04(-1.24%)
Feb 14, 2007	83.65	83.99	82.79	83.57	297,270	-0.28(-0.33%)
Feb 13, 2007	83.03	84.09	82.99	83.85	126,888	+1.18(+1.43%)
Feb 12, 2007	82.59	83.34	82.10	82.67	488,902	-0.47(-0.57%)
Feb 09, 2007	83.96	84.14	82.58	83.14	321,201	-0.85(-1.01%)
Feb 08, 2007	83.59	84.14	82.87	83.99	139,913	+0.69(+0.83%)
Feb 07, 2007	83.57	83.85	82.74	83.29	171,250	+0.19(+0.23%)
Feb 06, 2007	83.16	83.65	82.86	83.11	334,299	+0.02(+0.03%)
Feb 05, 2007	83.01	84.40	82.90	83.08	398,074	+0.24(+0.29%)
Feb 02, 2007	83.33	83.33	81.91	82.85	207,605	+0.35(+0.43%)

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.