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 27, 2009	49.31	50.01	48.35	48.94	0	-0.76(-1.53%)
Feb 26, 2009	50.27	50.85	49.66	49.70	348,990	-0.04(-0.08%)
Feb 25, 2009	50.65	50.67	49.02	49.74	429,254	-0.83(-1.63%)
Feb 24, 2009	50.26	50.66	49.38	50.57	337,675	+0.72(+1.44%)
Feb 23, 2009	52.81	53.29	49.74	49.85	365,188	-2.40(-4.60%)
Feb 20, 2009	52.86	53.71	51.12	52.25	0	-1.54(-2.86%)
Feb 19, 2009	54.46	54.90	53.69	53.79	156,454	+0.19(+0.35%)
Feb 18, 2009	54.81	55.44	53.08	53.60	336,145	-0.57(-1.06%)
Feb 17, 2009	54.33	54.76	53.17	54.17	597,865	-1.21(-2.18%)
Feb 13, 2009	54.82	55.73	54.70	55.38	0	+0.75(+1.38%)
Feb 12, 2009	53.41	54.85	53.13	54.63	303,630	+0.69(+1.27%)
Feb 11, 2009	53.97	54.71	53.39	53.94	303,406	+0.19(+0.35%)
Feb 10, 2009	55.35	55.89	53.35	53.75	238,053	-1.57(-2.84%)
Feb 09, 2009	56.09	56.52	54.78	55.32	292,517	-0.58(-1.04%)
Feb 06, 2009	55.04	56.02	54.68	55.90	0	+0.75(+1.36%)
Feb 05, 2009	53.82	55.55	53.08	55.15	445,082	+1.43(+2.66%)
Feb 04, 2009	53.92	54.39	53.19	53.72	541,474	+0.38(+0.70%)
Feb 03, 2009	52.65	53.50	52.44	53.35	442,593	+0.57(+1.08%)

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.