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, 2021 40.93 41.00 40.68 40.75 95,755 -0.03(-0.07%)
Mar 30, 2021 40.74 41.02 40.70 40.78 96,793 -0.12(-0.29%)
Mar 29, 2021 40.90 41.10 40.67 40.90 91,776 -0.10(-0.24%)
Mar 26, 2021 41.11 41.27 40.82 41.00 58,400 +0.06(+0.15%)
Mar 25, 2021 40.51 41.12 40.51 40.94 92,498 +0.27(+0.66%)
Mar 24, 2021 40.68 41.34 40.65 40.67 106,440 +0.12(+0.30%)
Mar 23, 2021 40.43 40.70 40.43 40.55 92,737 -0.10(-0.25%)
Mar 22, 2021 41.20 41.35 40.28 40.65 129,833 -0.37(-0.90%)
Mar 19, 2021 40.15 41.05 40.14 41.02 316,300 +0.86(+2.14%)
Mar 18, 2021 40.58 40.89 39.97 40.16 92,486 -0.40(-0.99%)
Mar 17, 2021 40.22 41.00 40.22 40.56 58,153 +0.25(+0.62%)
Mar 16, 2021 40.60 40.87 40.31 40.31 72,250 -0.26(-0.64%)
Mar 15, 2021 41.21 41.21 40.40 40.57 301,977 -0.73(-1.77%)
Mar 12, 2021 41.28 41.42 41.03 41.30 318,600 +0.05(+0.12%)
Mar 11, 2021 41.20 41.30 41.10 41.25 223,615 +0.01(+0.02%)
Mar 10, 2021 41.12 41.24 40.84 41.24 222,588 +0.23(+0.56%)
Mar 09, 2021 40.75 41.07 40.75 41.01 557,719 +0.26(+0.64%)
Mar 08, 2021 41.45 41.45 39.07 40.75 1,457,448 -0.90(-2.16%)
Mar 05, 2021 42.70 42.81 41.54 41.65 257,200 -0.85(-2.00%)
Mar 04, 2021 42.30 42.73 42.00 42.50 170,699 +0.17(+0.40%)
Mar 03, 2021 42.29 42.60 42.25 42.33 61,961 +0.05(+0.12%)
Mar 02, 2021 42.47 42.82 42.25 42.28 119,678 -0.22(-0.52%)
Mar 01, 2021 42.75 42.75 42.07 42.50 125,939 -0.01(-0.02%)
Feb 26, 2021 42.64 42.98 42.38 42.51 144,700 -0.34(-0.79%)
Feb 25, 2021 43.00 43.25 42.70 42.85 80,400 -0.15(-0.35%)
Feb 24, 2021 42.88 43.04 42.76 43.00 93,875 +0.19(+0.44%)
Feb 23, 2021 43.14 43.41 42.72 42.81 122,665 -0.34(-0.79%)
Feb 22, 2021 43.21 43.37 43.00 43.15 146,958 -0.17(-0.39%)
Feb 19, 2021 43.16 43.48 42.88 43.32 133,900 +0.30(+0.70%)
Feb 18, 2021 42.50 43.45 42.49 43.02 167,635 +0.32(+0.75%)
Feb 17, 2021 42.30 43.01 42.30 42.70 117,534 +0.40(+0.95%)
Feb 16, 2021 43.18 43.18 42.30 42.30 69,999 -0.14(-0.33%)
Feb 12, 2021 42.20 42.44 42.02 42.44 163,800 +0.16(+0.38%)
Feb 11, 2021 42.32 42.47 42.12 42.28 504,777 -0.04(-0.09%)
Feb 10, 2021 42.63 42.68 42.30 42.32 71,869 -0.13(-0.31%)
Feb 09, 2021 42.33 42.54 42.21 42.45 253,467 +0.16(+0.38%)
Feb 08, 2021 42.64 42.71 42.25 42.29 91,608 -0.04(-0.09%)
Feb 05, 2021 42.42 42.65 42.28 42.33 313,900 +0.10(+0.24%)
Feb 04, 2021 42.45 42.69 42.12 42.23 378,333 -0.25(-0.59%)
Feb 03, 2021 42.35 42.58 42.19 42.48 133,353 +0.04(+0.09%)
Feb 02, 2021 42.68 42.68 42.09 42.44 191,647 +0.33(+0.78%)
Feb 01, 2021 42.03 42.19 41.65 42.11 236,834 +0.37(+0.89%)
Jan 29, 2021 41.85 42.22 41.65 41.74 117,000 -0.07(-0.17%)
Jan 28, 2021 42.56 42.68 41.75 41.81 498,679 -0.59(-1.39%)
Jan 27, 2021 42.60 42.78 42.30 42.40 578,573 -0.25(-0.59%)
Jan 26, 2021 43.40 43.48 42.60 42.65 420,924 -0.54(-1.25%)
Jan 25, 2021 43.54 43.58 43.00 43.19 222,398 -0.47(-1.08%)
Jan 22, 2021 42.23 43.73 42.06 43.66 535,300 +1.82(+4.35%)
Jan 21, 2021 42.21 42.21 41.69 41.84 742,789 -0.49(-1.16%)
Jan 20, 2021 41.97 42.66 41.80 42.33 439,649 +0.45(+1.07%)
Jan 19, 2021 41.75 41.92 41.36 41.88 715,406 -0.12(-0.29%)
Jan 15, 2021 41.98 42.65 41.90 42.00 676,000 -0.02(-0.05%)
Jan 14, 2021 41.65 42.04 41.50 42.02 1,077,905 +0.57(+1.38%)
Jan 13, 2021 41.48 41.50 41.45 41.45 424,077 -0.01(-0.02%)
Jan 12, 2021 41.46 41.51 41.45 41.46 416,931 -0.04(-0.10%)
Jan 11, 2021 41.46 41.52 41.44 41.50 456,204 -0.04(-0.10%)
Jan 08, 2021 41.43 41.54 41.43 41.54 617,700 +0.05(+0.12%)
Jan 07, 2021 41.53 41.55 41.44 41.49 306,097 +0.01(+0.02%)
Jan 06, 2021 41.52 41.73 41.35 41.48 806,236 +0.05(+0.12%)
Jan 05, 2021 41.51 41.54 41.42 41.43 374,782 +0.00(+0.00%)
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.