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, 2020 27.82 29.61 26.03 26.96 147,074 -0.95(-3.40%)
Mar 30, 2020 27.20 28.08 26.08 27.91 81,013 +1.29(+4.85%)
Mar 27, 2020 25.57 27.10 25.07 26.62 71,300 -0.69(-2.53%)
Mar 26, 2020 26.27 28.15 26.27 27.31 172,943 +1.56(+6.06%)
Mar 25, 2020 26.69 27.85 24.19 25.75 187,749 -1.02(-3.81%)
Mar 24, 2020 25.21 26.95 24.19 26.77 149,270 +2.83(+11.82%)
Mar 23, 2020 23.24 25.54 22.23 23.94 167,914 +0.85(+3.68%)
Mar 20, 2020 24.91 25.88 22.88 23.09 160,400 -2.00(-7.97%)
Mar 19, 2020 28.97 30.32 24.89 25.09 125,405 -3.66(-12.73%)
Mar 18, 2020 28.07 30.65 26.66 28.75 176,200 -1.31(-4.36%)
Mar 17, 2020 26.87 30.77 26.30 30.06 196,104 +3.73(+14.17%)
Mar 16, 2020 26.02 28.70 24.90 26.33 151,774 -1.58(-5.66%)
Mar 13, 2020 25.22 28.17 24.39 27.91 199,600 +4.14(+17.42%)
Mar 12, 2020 24.31 25.46 23.75 23.77 161,677 -1.60(-6.31%)
Mar 11, 2020 27.19 27.19 25.05 25.37 171,801 -2.80(-9.94%)
Mar 10, 2020 26.22 28.22 25.69 28.17 188,515 +2.80(+11.04%)
Mar 09, 2020 27.80 28.58 24.78 25.37 156,034 -4.70(-15.63%)
Mar 06, 2020 29.14 30.54 29.09 30.07 153,500 -0.23(-0.76%)
Mar 05, 2020 31.85 32.25 29.64 30.30 162,263 -2.35(-7.20%)
Mar 04, 2020 34.42 34.42 31.59 32.65 198,792 -1.35(-3.97%)
Mar 03, 2020 35.04 35.33 33.51 34.00 188,910 -1.07(-3.05%)
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.