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 (%)
Feb 28, 2006 59.91 60.49 59.24 59.61 634,324 -0.29(-0.49%)
Feb 27, 2006 58.94 60.74 58.44 59.91 726,865 +0.76(+1.28%)
Feb 24, 2006 59.55 59.97 59.07 59.15 249,837 -0.08(-0.14%)
Feb 23, 2006 59.95 60.18 59.06 59.23 191,325 -0.93(-1.55%)
Feb 22, 2006 59.86 60.45 59.86 60.16 134,650 -0.03(-0.05%)
Feb 21, 2006 59.74 60.34 59.66 60.19 140,403 +1.13(+1.91%)
Feb 17, 2006 59.62 59.64 58.94 59.06 137,343 -0.24(-0.40%)
Feb 16, 2006 57.67 59.46 57.67 59.30 179,574 +2.12(+3.70%)
Feb 15, 2006 57.43 58.37 56.59 57.19 140,158 -0.45(-0.78%)
Feb 14, 2006 57.02 57.94 56.44 57.63 163,660 +0.05(+0.09%)
Feb 13, 2006 58.21 58.70 57.15 57.59 159,743 -0.62(-1.07%)
Feb 10, 2006 58.12 58.90 57.17 58.21 182,144 +0.00(+0.00%)
Feb 09, 2006 58.18 59.68 58.12 58.21 477,150 -0.18(-0.31%)
Feb 08, 2006 58.25 58.98 57.77 58.39 348,253 +0.30(+0.52%)
Feb 07, 2006 60.41 60.43 57.85 58.08 332,585 -2.52(-4.15%)
Feb 06, 2006 59.70 60.68 59.65 60.60 148,727 +1.17(+1.97%)
Feb 03, 2006 58.05 59.58 57.99 59.43 202,464 +1.38(+2.38%)
Feb 02, 2006 59.80 60.14 57.86 58.05 253,631 -1.94(-3.24%)
Feb 01, 2006 61.18 61.19 59.95 60.00 174,555 -0.69(-1.13%)
Jan 31, 2006 60.63 61.18 59.77 60.68 166,476 -0.11(-0.17%)
Jan 30, 2006 60.40 61.26 60.06 60.79 202,831 +0.79(+1.32%)
Jan 27, 2006 59.18 60.00 59.21 60.00 133,548 +0.82(+1.38%)
Jan 26, 2006 58.98 59.36 58.08 59.18 134,037 +0.32(+0.54%)
Jan 25, 2006 59.11 59.47 58.46 58.86 209,074 -0.20(-0.35%)
Jan 24, 2006 58.40 59.20 58.34 59.06 101,354 +0.86(+1.47%)
Jan 23, 2006 58.00 58.62 57.62 58.21 98,416 +0.16(+0.28%)
Jan 20, 2006 58.57 58.78 57.97 58.04 88,379 +0.21(+0.37%)
Jan 19, 2006 56.94 58.02 56.69 57.83 322,058 +1.05(+1.84%)
Jan 18, 2006 57.43 58.07 56.59 56.78 253,386 -0.77(-1.33%)
Jan 17, 2006 57.51 57.99 57.19 57.55 132,079 -0.03(-0.06%)
Jan 13, 2006 57.35 57.81 56.96 57.59 101,599 +0.11(+0.20%)
Jan 12, 2006 57.78 57.96 57.25 57.47 117,390 -0.30(-0.52%)
Jan 11, 2006 57.68 57.77 57.32 57.77 302,840 -0.29(-0.51%)
Jan 10, 2006 57.01 58.13 56.86 58.07 254,488 +0.95(+1.66%)
Jan 09, 2006 56.82 57.28 56.60 57.12 100,742 +0.30(+0.53%)
Jan 06, 2006 55.85 57.06 55.85 56.82 170,883 +1.18(+2.11%)
Jan 05, 2006 56.78 56.78 55.25 55.64 201,852 -1.26(-2.21%)
Jan 04, 2006 56.74 57.16 56.25 56.90 137,220 +0.16(+0.29%)
Jan 03, 2006 55.22 56.86 55.22 56.74 259,874 +1.10(+1.98%)
Dec 30, 2005 55.19 56.34 54.99 55.63 162,192 +0.32(+0.58%)
Dec 29, 2005 55.43 55.84 55.31 55.31 104,292 -0.32(-0.57%)
Dec 28, 2005 55.14 55.89 54.94 55.63 97,682 +0.61(+1.11%)
Dec 27, 2005 56.25 56.43 54.98 55.02 184,103 -1.41(-2.49%)
Dec 23, 2005 56.68 56.73 56.02 56.43 70,630 -0.26(-0.46%)
Dec 22, 2005 57.22 57.22 56.48 56.69 195,732 +0.12(+0.22%)
Dec 21, 2005 55.91 56.56 55.88 56.56 179,451 +0.86(+1.54%)
Dec 20, 2005 55.37 55.91 55.25 55.71 125,591 +0.33(+0.59%)
Dec 19, 2005 54.98 55.80 54.98 55.38 222,050 +0.40(+0.73%)
Dec 16, 2005 53.96 55.51 53.96 54.98 505,916 -1.14(-2.04%)
Dec 15, 2005 56.16 56.69 55.85 56.12 168,434 -0.41(-0.72%)
Dec 14, 2005 56.57 57.09 56.26 56.53 184,225 +0.01(+0.01%)
Dec 13, 2005 56.20 57.19 56.17 56.52 180,553 +0.25(+0.44%)
Dec 12, 2005 56.00 56.48 55.57 56.28 197,201 +0.63(+1.13%)
Dec 09, 2005 56.57 56.57 55.49 55.65 118,369 -0.88(-1.56%)
Dec 08, 2005 55.46 56.57 55.18 56.53 188,020 +1.07(+1.93%)
Dec 07, 2005 55.91 55.95 55.35 55.46 79,810 -0.61(-1.09%)
Dec 06, 2005 56.00 56.74 55.58 56.07 167,700 -0.19(-0.33%)
Dec 05, 2005 57.59 57.59 55.76 56.26 186,918 +0.25(+0.45%)
Dec 02, 2005 56.16 56.23 55.37 56.01 156,561 -0.07(-0.13%)
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.