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, 2013 70.01 70.63 69.31 69.48 149,745 -0.65(-0.93%)
Feb 27, 2013 69.22 70.55 68.95 70.13 131,302 +0.54(+0.78%)
Feb 26, 2013 69.39 69.86 68.88 69.59 73,096 +0.28(+0.40%)
Feb 25, 2013 71.23 71.35 69.10 69.31 61,311 -1.58(-2.23%)
Feb 22, 2013 71.04 71.12 70.16 70.89 115,053 +0.35(+0.50%)
Feb 21, 2013 71.39 71.45 70.00 70.54 135,117 -0.97(-1.36%)
Feb 20, 2013 72.29 72.77 71.51 71.51 122,052 -1.14(-1.57%)
Feb 19, 2013 71.96 72.88 71.68 72.65 392,683 +0.75(+1.04%)
Feb 15, 2013 72.73 72.73 71.58 71.90 201,198 -0.60(-0.83%)
Feb 14, 2013 72.02 72.99 71.79 72.50 131,391 +0.93(+1.30%)
Feb 13, 2013 71.80 72.12 71.51 71.57 90,793 -0.23(-0.32%)
Feb 12, 2013 71.20 72.09 71.20 71.80 90,883 +0.68(+0.96%)
Feb 11, 2013 71.38 71.56 71.07 71.12 89,649 -0.41(-0.57%)
Feb 08, 2013 71.39 71.72 71.23 71.53 92,356 +0.13(+0.18%)
Feb 07, 2013 71.17 71.85 71.17 71.40 194,062 -0.07(-0.10%)
Feb 06, 2013 70.99 71.62 70.96 71.47 149,313 +1.10(+1.56%)
Feb 04, 2013 70.03 70.93 69.97 70.37 293,305 -0.48(-0.68%)
Feb 01, 2013 70.57 71.44 70.35 70.85 311,022 -20.12(-22.12%)
Jan 31, 2013 90.85 91.38 90.22 90.97 188,904 +0.44(+0.49%)
Jan 30, 2013 89.75 91.00 89.54 90.53 188,335 +0.50(+0.56%)
Jan 29, 2013 88.47 90.07 88.47 90.03 188,281 +1.30(+1.47%)
Jan 28, 2013 88.11 89.00 87.87 88.73 144,643 +0.63(+0.72%)
Jan 25, 2013 87.51 88.21 86.93 88.10 91,242 +0.41(+0.47%)
Jan 24, 2013 86.66 87.95 86.48 87.69 129,291 +0.97(+1.12%)
Jan 23, 2013 87.39 87.74 86.56 86.72 113,805 -0.50(-0.57%)
Jan 22, 2013 87.11 87.40 86.41 87.22 81,672 +0.21(+0.24%)
Jan 18, 2013 86.50 87.14 86.25 87.01 109,328 +0.59(+0.68%)
Jan 17, 2013 85.41 86.92 85.18 86.42 138,695 +1.29(+1.52%)
Jan 16, 2013 84.78 85.50 84.78 85.13 203,514 -0.02(-0.02%)
Jan 15, 2013 84.52 85.40 84.28 85.15 148,864 +0.71(+0.84%)
Jan 14, 2013 84.65 84.90 83.89 84.44 253,424 -0.68(-0.80%)
Jan 11, 2013 85.24 85.49 84.48 85.12 261,533 +0.12(+0.14%)
Jan 10, 2013 85.48 85.48 84.93 85.00 109,007 -0.48(-0.56%)
Jan 09, 2013 85.39 85.72 84.97 85.48 53,911 +0.38(+0.45%)
Jan 08, 2013 85.50 85.53 84.19 85.10 129,096 -0.20(-0.23%)
Jan 07, 2013 85.49 85.93 84.50 85.30 103,399 -0.33(-0.39%)
Jan 04, 2013 84.36 85.68 84.36 85.63 96,671 +1.14(+1.35%)
Jan 03, 2013 85.00 85.82 84.12 84.49 129,452 -0.70(-0.82%)
Jan 02, 2013 84.89 85.22 83.68 85.19 172,276 +1.51(+1.80%)
Dec 31, 2012 82.21 84.00 81.97 83.68 61,641 +1.10(+1.33%)
Dec 28, 2012 82.27 83.01 81.90 82.58 95,462 -0.16(-0.19%)
Dec 27, 2012 82.63 82.87 82.13 82.74 111,360 +0.07(+0.08%)
Dec 26, 2012 83.12 83.45 82.42 82.67 95,620 -0.29(-0.35%)
Dec 24, 2012 82.50 83.16 82.50 82.96 30,081 -0.23(-0.28%)
Dec 21, 2012 82.99 83.44 82.89 83.19 370,818 -0.39(-0.47%)
Dec 20, 2012 83.19 84.56 83.00 83.58 268,789 +0.71(+0.86%)
Dec 19, 2012 83.26 83.49 82.74 82.87 227,204 -0.12(-0.14%)
Dec 18, 2012 82.41 83.76 82.14 82.99 161,030 +0.41(+0.50%)
Dec 17, 2012 82.16 82.62 81.91 82.58 128,048 +0.47(+0.57%)
Dec 14, 2012 82.54 83.26 82.01 82.11 163,890 -0.77(-0.93%)
Dec 13, 2012 83.26 83.69 82.28 82.88 288,656 -5.49(-6.21%)
Dec 12, 2012 88.83 88.83 88.00 88.37 223,803 +4.94(+5.92%)
Dec 11, 2012 83.35 83.80 82.92 83.43 174,594 +0.49(+0.59%)
Dec 10, 2012 84.43 84.43 82.55 82.94 279,166 -1.17(-1.39%)
Dec 07, 2012 83.47 84.23 83.44 84.11 110,759 +0.38(+0.45%)
Dec 06, 2012 83.31 84.19 83.26 83.73 1,746,819 +0.20(+0.24%)
Dec 05, 2012 85.50 85.50 82.74 83.53 350,735 -2.19(-2.55%)
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.