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 (%)
Mar 31, 2004 33.49 33.83 33.41 33.56 163,660 +0.07(+0.20%)
Mar 30, 2004 33.31 33.66 33.31 33.49 66,712 +0.19(+0.56%)
Mar 29, 2004 32.55 33.36 32.48 33.31 129,019 +0.81(+2.49%)
Mar 26, 2004 32.42 32.68 32.42 32.50 110,168 +0.02(+0.08%)
Mar 25, 2004 32.43 32.68 32.28 32.47 112,249 +0.25(+0.76%)
Mar 24, 2004 32.51 32.64 32.04 32.23 146,156 -0.33(-1.00%)
Mar 23, 2004 33.00 33.09 32.52 32.55 90,093 -0.49(-1.48%)
Mar 22, 2004 33.74 33.74 32.88 33.04 98,416 -0.61(-1.82%)
Mar 19, 2004 34.37 34.37 33.62 33.66 56,063 -0.71(-2.07%)
Mar 18, 2004 34.47 34.59 34.16 34.37 95,968 -0.11(-0.31%)
Mar 17, 2004 33.70 34.54 33.58 34.47 135,384 +0.90(+2.68%)
Mar 16, 2004 34.37 34.37 33.40 33.58 150,563 -0.79(-2.31%)
Mar 15, 2004 35.01 35.01 34.05 34.37 88,134 -0.69(-1.96%)
Mar 12, 2004 34.03 35.05 33.68 35.05 63,652 +1.11(+3.27%)
Mar 11, 2004 34.73 35.21 33.94 33.94 67,937 -0.78(-2.24%)
Mar 10, 2004 35.82 35.82 34.55 34.72 72,711 -1.14(-3.19%)
Mar 09, 2004 35.97 36.01 35.62 35.86 68,304 -0.11(-0.32%)
Mar 08, 2004 35.90 36.17 35.90 35.98 121,307 +0.12(+0.34%)
Mar 05, 2004 35.62 36.33 35.50 35.86 112,371 +0.20(+0.55%)
Mar 04, 2004 35.68 35.68 35.28 35.66 99,273 -0.02(-0.07%)
Mar 03, 2004 35.54 35.85 35.21 35.68 78,586 +0.15(+0.41%)
Mar 02, 2004 35.90 35.90 35.54 35.54 95,601 -0.41(-1.14%)
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.