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 (%)
Apr 30, 2008 69.41 70.03 69.17 69.53 285,241 +0.52(+0.76%)
Apr 29, 2008 69.14 69.37 68.74 69.01 275,410 -0.96(-1.37%)
Apr 28, 2008 69.56 70.19 69.28 69.96 301,807 +0.13(+0.19%)
Apr 25, 2008 69.73 70.37 69.18 69.83 277,304 +0.40(+0.58%)
Apr 24, 2008 68.69 69.62 67.66 69.43 488,113 -0.32(-0.46%)
Apr 23, 2008 70.75 70.97 69.45 69.75 323,508 -1.24(-1.75%)
Apr 22, 2008 72.50 72.59 70.43 70.99 233,335 -1.73(-2.38%)
Apr 21, 2008 72.94 73.26 72.09 72.72 200,409 -0.40(-0.55%)
Apr 18, 2008 72.85 73.34 72.06 73.12 251,066 +1.23(+1.72%)
Apr 17, 2008 71.51 71.96 71.33 71.89 347,867 +0.24(+0.33%)
Apr 16, 2008 69.91 71.66 69.71 71.65 330,565 +1.99(+2.86%)
Apr 15, 2008 69.52 69.83 69.31 69.66 260,167 +0.36(+0.52%)
Apr 14, 2008 68.21 69.56 68.21 69.30 217,004 +1.09(+1.59%)
Apr 11, 2008 68.65 68.85 67.82 68.21 265,138 -0.83(-1.20%)
Apr 10, 2008 69.36 69.41 67.98 69.04 282,765 +0.05(+0.07%)
Apr 09, 2008 68.70 69.77 68.70 68.99 328,913 +0.06(+0.08%)
Apr 08, 2008 69.63 70.31 68.52 68.93 387,669 -0.69(-1.00%)
Apr 07, 2008 70.63 70.63 69.33 69.63 313,757 +0.03(+0.05%)
Apr 04, 2008 69.57 69.88 69.22 69.59 195,120 -0.13(-0.19%)
Apr 03, 2008 68.92 70.13 68.77 69.73 466,681 +0.16(+0.22%)
Apr 02, 2008 69.28 69.84 68.34 69.57 425,263 +0.17(+0.25%)
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.