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, 2018	43.99	44.18	41.43	41.51	147,883	-1.88(-4.33%)
Feb 27, 2018	44.62	44.78	43.20	43.39	123,875	-1.32(-2.95%)
Feb 26, 2018	44.62	45.20	44.01	44.71	122,357	+0.07(+0.16%)
Feb 23, 2018	44.75	44.81	44.25	44.64	61,826	+0.19(+0.43%)
Feb 22, 2018			44.07	44.45	88,256	+0.31(+0.70%)
Feb 21, 2018	44.05	45.20	43.99	44.14	55,171	+0.19(+0.43%)
Feb 20, 2018	44.18	44.51	43.65	43.95	52,407	-0.51(-1.15%)
Feb 16, 2018		44.46	44.46	44.46	0	-0.14(-0.31%)
Feb 15, 2018	44.74	44.80	43.91	44.60	63,477	+0.14(+0.31%)
Feb 14, 2018	43.00	44.88	42.98	44.46	97,903	+1.45(+3.37%)
Feb 13, 2018	42.28	43.25	41.93	43.01	72,925	+0.38(+0.89%)
Feb 12, 2018	42.24	43.13	41.82	42.63	98,208	+0.60(+1.43%)
Feb 09, 2018	43.08	43.10	40.59	42.03	187,143	-0.61(-1.43%)
Feb 08, 2018	44.92	44.92	42.64	42.64	92,614	-2.20(-4.91%)
Feb 07, 2018	46.13	46.13	44.70	44.84	74,962	-1.30(-2.82%)
Feb 06, 2018	44.19	46.88	43.77	46.14	220,408	+0.47(+1.03%)
Feb 05, 2018	45.79	46.42	45.21	45.67	82,127	-0.49(-1.06%)
Feb 02, 2018	46.89	46.98	46.03	46.16	76,879	-1.31(-2.76%)

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.