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 29, 2018 51.10 51.10 51.10 0 +0.71(+1.41%)
Mar 28, 2018 50.26 50.76 49.32 50.39 116,107 +0.14(+0.28%)
Mar 27, 2018 50.75 51.46 50.07 50.25 138,808 -0.45(-0.89%)
Mar 26, 2018 49.92 50.92 48.99 50.70 121,019 +1.45(+2.94%)
Mar 23, 2018 49.87 50.59 49.08 49.25 81,884 -0.43(-0.87%)
Mar 22, 2018 49.72 50.90 49.62 49.68 73,898 -0.55(-1.09%)
Mar 21, 2018 49.31 50.91 48.58 50.23 114,817 +0.96(+1.95%)
Mar 20, 2018 49.10 49.90 49.01 49.27 95,958 +0.23(+0.47%)
Mar 19, 2018 49.14 49.35 48.30 49.04 89,530 -0.30(-0.61%)
Mar 16, 2018 47.55 49.40 47.31 49.34 222,767 +1.76(+3.70%)
Mar 15, 2018 47.67 47.79 46.96 47.58 177,898 -0.06(-0.13%)
Mar 14, 2018 47.86 48.25 47.34 47.64 142,034 -0.03(-0.06%)
Mar 13, 2018 48.29 48.73 47.40 47.67 166,249 -0.46(-0.96%)
Mar 12, 2018 47.46 48.45 47.46 48.13 143,174 +0.73(+1.54%)
Mar 09, 2018 46.34 47.63 46.18 47.40 109,372 +1.40(+3.04%)
Mar 08, 2018 47.53 47.53 45.60 46.00 126,247 -1.60(-3.36%)
Mar 07, 2018 47.80 47.60 140,221 +1.11(+2.39%)
Mar 06, 2018 45.31 46.65 45.02 46.49 131,496 +1.35(+2.99%)
Mar 05, 2018 43.63 45.65 43.54 45.14 151,004 +1.08(+2.45%)
Mar 02, 2018 42.40 44.48 42.01 44.06 121,958 +1.26(+2.94%)
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.