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, 2016 53.33 54.69 52.83 54.45 256,562 +1.19(+2.23%)
Mar 30, 2016 54.07 54.68 52.26 53.26 154,574 -0.22(-0.41%)
Mar 29, 2016 51.40 53.62 51.17 53.48 191,765 +1.58(+3.04%)
Mar 28, 2016 52.07 52.53 51.27 51.90 104,751 -0.04(-0.08%)
Mar 24, 2016 50.69 51.94 51.94 51.94 245,800 +0.63(+1.23%)
Mar 23, 2016 52.23 52.82 51.31 51.31 164,877 -1.33(-2.53%)
Mar 22, 2016 53.37 53.79 52.59 52.64 127,008 -1.03(-1.92%)
Mar 21, 2016 53.10 53.78 52.56 53.67 114,562 +0.32(+0.60%)
Mar 18, 2016 53.54 53.54 52.69 53.35 262,240 +0.30(+0.57%)
Mar 17, 2016 51.99 53.66 51.60 53.05 132,020 +1.43(+2.77%)
Mar 16, 2016 50.18 51.87 49.75 51.62 307,304 +1.67(+3.34%)
Mar 15, 2016 50.75 50.84 49.67 49.95 114,197 -1.26(-2.46%)
Mar 14, 2016 51.07 51.87 50.48 51.21 207,475 -0.64(-1.23%)
Mar 11, 2016 51.26 52.15 51.11 51.85 127,040 +1.07(+2.11%)
Mar 10, 2016 51.60 51.63 50.36 50.78 184,488 -1.16(-2.23%)
Mar 09, 2016 52.07 52.71 50.70 51.94 281,117 +0.45(+0.87%)
Mar 08, 2016 53.13 53.13 51.21 51.49 259,281 -1.73(-3.25%)
Mar 07, 2016 49.81 53.94 49.60 53.22 433,307 +2.39(+4.70%)
Mar 04, 2016 50.76 51.98 50.28 50.83 308,498 -0.05(-0.10%)
Mar 03, 2016 49.01 51.30 49.01 50.88 472,543 +1.49(+3.02%)
Mar 02, 2016 48.03 49.45 47.53 49.39 414,216 +0.89(+1.84%)
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.