Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.49	32.94	32.43	32.71	49,698	+0.15(+0.45%)
May 27, 2004	32.72	32.80	32.52	32.56	61,204	-0.20(-0.62%)
May 26, 2004	33.21	33.21	32.76	32.77	82,870	-0.67(-2.00%)
May 25, 2004	31.86	33.45	31.80	33.44	113,473	+1.45(+4.52%)
May 24, 2004	31.90	32.33	31.84	31.99	74,791	+0.29(+0.93%)
May 21, 2004	31.71	31.73	31.43	31.70	60,714	+0.20(+0.65%)
May 20, 2004	30.95	31.54	30.95	31.49	128,529	+0.55(+1.77%)
May 19, 2004	31.13	32.06	30.86	30.95	194,018	-0.17(-0.55%)
May 18, 2004	31.30	31.30	31.07	31.12	88,746	+0.15(+0.47%)
May 17, 2004	31.33	31.66	30.68	30.97	113,106	-0.40(-1.28%)
May 14, 2004	31.78	32.02	31.13	31.37	71,486	-0.01(-0.03%)
May 13, 2004	31.21	31.60	31.12	31.38	117,879	+0.17(+0.55%)
May 12, 2004	30.84	31.30	30.77	31.21	242,125	+0.42(+1.35%)
May 11, 2004	30.80	30.95	30.56	30.79	188,510	+0.28(+0.91%)
May 10, 2004	31.35	31.40	30.51	30.51	232,699	-1.49(-4.67%)
May 07, 2004	33.01	33.09	32.00	32.01	108,209	-1.21(-3.64%)
May 06, 2004	33.00	33.45	32.67	33.22	95,111	+0.02(+0.05%)
May 05, 2004	33.87	33.99	33.19	33.20	81,279	-0.67(-1.98%)
May 04, 2004	34.77	34.78	33.66	33.87	64,142	-0.90(-2.58%)

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.