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 26, 2010	63.78	63.78	62.25	62.40	310,128	-1.01(-1.60%)
Feb 25, 2010	61.83	63.41	61.43	63.41	213,977	+1.23(+1.97%)
Feb 24, 2010	61.26	62.26	61.20	62.18	177,462	+1.13(+1.85%)
Feb 23, 2010	61.38	61.65	60.94	61.06	113,361	-0.21(-0.35%)
Feb 22, 2010	61.53	62.04	61.16	61.27	81,990	-0.40(-0.65%)
Feb 19, 2010	59.32	62.24	59.32	61.67	186,074	+2.45(+4.14%)
Feb 18, 2010	59.78	60.17	59.04	59.22	107,213	-0.57(-0.96%)
Feb 17, 2010	60.19	60.19	59.28	59.79	114,645	-0.50(-0.83%)
Feb 16, 2010	59.91	60.31	59.49	60.29	123,000	+0.91(+1.53%)
Feb 12, 2010	58.41	59.38	59.38	59.38	181,777	+0.38(+0.65%)
Feb 11, 2010	58.12	59.00	58.12	59.00	73,866	+0.67(+1.15%)
Feb 10, 2010	58.07	58.44	57.59	58.33	112,837	+0.25(+0.42%)
Feb 09, 2010	58.17	58.84	57.90	58.08	84,425	+0.49(+0.85%)
Feb 08, 2010	57.84	58.27	57.32	57.59	120,323	-0.27(-0.47%)
Feb 05, 2010	58.00	58.36	57.09	57.86	296,822	+0.02(+0.04%)
Feb 04, 2010	57.84	58.23	57.63	57.84	217,781	-0.67(-1.14%)
Feb 03, 2010	58.85	59.00	58.36	58.51	105,372	-0.55(-0.93%)
Feb 02, 2010	58.70	59.08	58.40	59.06	109,225	+0.32(+0.54%)

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.