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 27, 2015 72.09 72.75 70.74 72.51 215,929 +0.51(+0.71%)
Feb 26, 2015 72.86 73.12 71.25 72.00 144,353 -0.99(-1.36%)
Feb 25, 2015 73.10 73.38 71.96 72.99 176,539 +0.14(+0.19%)
Feb 24, 2015 73.50 73.94 72.29 72.85 112,764 -0.56(-0.76%)
Feb 23, 2015 73.40 74.00 72.48 73.41 139,614 -0.57(-0.77%)
Feb 20, 2015 75.21 75.72 73.82 73.98 207,733 -1.13(-1.50%)
Feb 19, 2015 73.23 75.48 73.08 75.11 115,556 +0.98(+1.32%)
Feb 18, 2015 73.34 74.34 73.34 74.13 75,397 +0.18(+0.24%)
Feb 17, 2015 73.17 74.01 72.60 73.95 64,184 +0.31(+0.42%)
Feb 13, 2015 73.25 73.64 73.64 73.64 113,000 +1.23(+1.70%)
Feb 12, 2015 73.65 74.73 72.20 72.41 84,832 -0.55(-0.75%)
Feb 11, 2015 72.99 73.54 71.84 72.96 116,112 -0.71(-0.96%)
Feb 10, 2015 75.38 75.38 72.81 73.67 135,272 -1.66(-2.20%)
Feb 09, 2015 74.82 75.55 74.78 75.33 133,121 +0.57(+0.76%)
Feb 06, 2015 74.69 75.35 74.06 74.76 106,730 +0.28(+0.38%)
Feb 05, 2015 74.31 74.94 73.90 74.48 139,349 +0.93(+1.26%)
Feb 04, 2015 74.53 74.86 72.65 73.55 139,351 -1.79(-2.38%)
Feb 03, 2015 74.53 76.11 74.42 75.34 179,261 +1.27(+1.71%)
Feb 02, 2015 72.72 74.15 72.48 74.07 110,222 +2.12(+2.95%)
Jan 30, 2015 70.66 72.62 70.66 71.95 164,491 +0.84(+1.18%)
Jan 29, 2015 71.23 71.27 69.45 71.11 64,050 +0.21(+0.30%)
Jan 28, 2015 74.04 74.06 70.58 70.90 123,396 -3.21(-4.33%)
Jan 27, 2015 73.36 74.67 73.36 74.11 103,549 +0.29(+0.39%)
Jan 26, 2015 72.61 73.98 72.03 73.82 117,018 +1.27(+1.75%)
Jan 23, 2015 73.68 73.87 72.23 72.55 141,959 -1.16(-1.57%)
Jan 22, 2015 73.76 74.28 72.95 73.71 219,535 -0.03(-0.04%)
Jan 21, 2015 71.83 73.82 71.56 73.74 211,845 +1.92(+2.67%)
Jan 20, 2015 71.43 71.86 69.84 71.82 234,093 +0.26(+0.36%)
Jan 16, 2015 68.33 71.64 68.33 71.56 245,819 +3.37(+4.94%)
Jan 15, 2015 70.00 70.00 68.15 68.19 136,973 -1.12(-1.62%)
Jan 14, 2015 68.10 69.52 67.50 69.31 264,450 +0.90(+1.32%)
Jan 13, 2015 69.07 70.01 67.63 68.41 249,051 -0.35(-0.51%)
Jan 12, 2015 69.55 69.55 67.90 68.76 200,266 -1.01(-1.45%)
Jan 09, 2015 70.34 70.35 69.04 69.77 155,499 -0.68(-0.97%)
Jan 08, 2015 70.29 70.66 69.50 70.45 301,137 +0.50(+0.71%)
Jan 07, 2015 70.64 71.21 69.06 69.95 181,625 -0.30(-0.43%)
Jan 06, 2015 71.36 71.70 69.83 70.25 141,144 -1.41(-1.97%)
Jan 05, 2015 73.20 73.52 71.27 71.66 145,503 -2.44(-3.29%)
Jan 02, 2015 74.37 74.88 73.33 74.10 121,217 +0.29(+0.39%)
Dec 31, 2014 73.70 73.81 73.81 73.81 139,700 -0.12(-0.16%)
Dec 30, 2014 73.95 74.33 73.36 73.93 163,694 +0.21(+0.28%)
Dec 29, 2014 73.23 74.08 73.03 73.72 112,777 +0.71(+0.97%)
Dec 26, 2014 72.90 73.78 72.68 73.01 54,019 +0.63(+0.87%)
Dec 24, 2014 72.81 72.38 72.38 72.38 58,400 -0.42(-0.58%)
Dec 23, 2014 71.36 73.05 71.34 72.80 173,930 +1.35(+1.89%)
Dec 22, 2014 71.62 71.62 70.00 71.45 196,704 +0.05(+0.07%)
Dec 19, 2014 70.50 71.55 70.27 71.40 652,044 +0.96(+1.36%)
Dec 18, 2014 70.69 71.87 69.74 70.44 264,543 +0.05(+0.07%)
Dec 17, 2014 68.79 70.82 68.61 70.39 723,605 +1.83(+2.67%)
Dec 16, 2014 68.64 69.74 68.07 68.56 628,396 -0.71(-1.02%)
Dec 15, 2014 70.52 71.24 69.24 69.27 365,131 -1.11(-1.58%)
Dec 12, 2014 70.50 72.05 70.17 70.38 173,567 -1.33(-1.85%)
Dec 11, 2014 71.25 72.61 71.23 71.71 252,548 +0.72(+1.01%)
Dec 10, 2014 71.21 71.30 70.10 70.99 183,554 -0.89(-1.24%)
Dec 09, 2014 69.41 72.06 68.98 71.88 281,906 +1.77(+2.52%)
Dec 08, 2014 72.20 72.32 69.67 70.11 247,521 -2.23(-3.08%)
Dec 05, 2014 72.70 73.48 72.16 72.34 223,265 -0.56(-0.77%)
Dec 04, 2014 74.01 74.19 72.69 72.90 234,179 -1.27(-1.71%)
Dec 03, 2014 73.07 75.13 72.98 74.17 150,870 +1.36(+1.87%)
Dec 02, 2014 72.50 73.95 72.26 72.81 285,801 +0.57(+0.79%)
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.