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, 2019 43.49 43.59 42.25 42.28 91,400 -0.79(-1.83%)
Mar 28, 2019 43.04 43.63 42.58 43.07 60,827 -0.04(-0.09%)
Mar 27, 2019 42.84 43.46 42.62 43.11 54,677 +0.35(+0.82%)
Mar 26, 2019 42.89 43.32 42.64 42.76 62,115 +0.32(+0.75%)
Mar 25, 2019 41.14 42.56 40.88 42.44 71,318 +1.13(+2.74%)
Mar 22, 2019 42.89 42.89 41.06 41.31 98,300 -1.86(-4.31%)
Mar 21, 2019 42.70 43.85 42.70 43.17 87,948 +0.33(+0.77%)
Mar 20, 2019 42.53 43.54 42.11 42.84 84,917 +0.24(+0.56%)
Mar 19, 2019 43.23 43.66 42.56 42.60 46,335 -0.39(-0.91%)
Mar 18, 2019 42.84 43.74 42.09 42.99 80,050 +0.39(+0.92%)
Mar 15, 2019 42.69 43.41 42.45 42.60 187,300 -0.11(-0.26%)
Mar 14, 2019 42.38 43.02 42.27 42.71 64,564 +0.30(+0.71%)
Mar 13, 2019 42.11 42.83 42.01 42.41 90,578 +0.41(+0.98%)
Mar 12, 2019 41.12 42.06 41.12 42.00 82,692 +0.88(+2.14%)
Mar 11, 2019 39.98 41.27 39.79 41.12 174,163 +1.29(+3.24%)
Mar 08, 2019 40.72 40.85 39.75 39.83 78,200 -1.20(-2.92%)
Mar 07, 2019 41.51 41.51 40.85 41.03 110,003 -0.64(-1.54%)
Mar 06, 2019 42.55 42.55 41.21 41.67 85,592 -0.82(-1.93%)
Mar 05, 2019 43.51 43.51 42.31 42.49 86,008 -0.71(-1.64%)
Mar 04, 2019 45.46 45.76 42.73 43.20 97,729 -1.99(-4.40%)
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.