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 (%)
May 31, 2005 47.26 47.51 46.79 47.43 91,562 +0.17(+0.36%)
May 27, 2005 47.54 47.54 46.73 47.26 180,308 -0.33(-0.69%)
May 26, 2005 47.22 47.66 47.06 47.59 98,049 +0.52(+1.11%)
May 25, 2005 46.40 47.21 46.32 47.06 79,076 +0.58(+1.25%)
May 24, 2005 45.67 46.64 45.67 46.48 160,845 +0.90(+1.97%)
May 23, 2005 45.55 45.75 45.19 45.58 198,180 -0.05(-0.11%)
May 20, 2005 45.87 46.13 45.26 45.63 259,874 -0.26(-0.57%)
May 19, 2005 45.58 46.06 45.14 45.90 63,897 +0.43(+0.95%)
May 18, 2005 45.22 45.85 45.09 45.46 70,874 +0.38(+0.85%)
May 17, 2005 44.69 45.38 44.54 45.08 107,597 +0.33(+0.73%)
May 16, 2005 44.44 44.88 44.05 44.75 111,637 +0.28(+0.62%)
May 13, 2005 45.34 45.34 44.28 44.47 161,212 -0.99(-2.17%)
May 12, 2005 46.73 46.80 45.36 45.46 123,510 -1.35(-2.88%)
May 11, 2005 46.97 47.02 46.19 46.81 116,411 -0.19(-0.40%)
May 10, 2005 47.55 47.55 46.88 47.00 133,058 -0.60(-1.25%)
May 09, 2005 47.56 47.74 46.88 47.59 169,903 +0.03(+0.07%)
May 06, 2005 47.46 47.86 47.18 47.56 144,442 +0.91(+1.96%)
May 05, 2005 46.88 47.38 46.36 46.65 112,616 -0.03(-0.07%)
May 04, 2005 46.44 46.69 46.04 46.68 296,719 +0.16(+0.33%)
May 03, 2005 47.14 47.38 46.40 46.52 202,831 -0.65(-1.37%)
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.