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, 2006 65.57 66.58 65.27 66.58 453,525 +1.23(+1.88%)
May 30, 2006 65.72 65.72 64.73 65.35 363,799 -0.25(-0.39%)
May 26, 2006 65.76 65.90 65.29 65.61 229,027 +0.17(+0.26%)
May 25, 2006 64.95 65.84 64.90 65.44 278,358 +0.74(+1.14%)
May 24, 2006 64.96 65.23 63.66 64.70 338,706 -0.47(-0.71%)
May 23, 2006 66.13 66.80 65.04 65.17 282,765 +0.68(+1.05%)
May 22, 2006 63.30 65.01 62.50 64.49 493,675 +0.83(+1.31%)
May 19, 2006 63.27 64.24 63.15 63.66 342,500 +0.01(+0.01%)
May 18, 2006 65.76 66.50 63.45 63.65 539,701 -2.19(-3.33%)
May 17, 2006 66.87 67.39 65.53 65.84 545,210 -1.76(-2.60%)
May 16, 2006 68.37 68.74 67.12 67.59 156,806 -0.54(-0.79%)
May 15, 2006 68.00 68.90 67.63 68.13 367,961 -0.93(-1.35%)
May 12, 2006 68.12 70.24 68.12 69.06 388,526 -1.42(-2.02%)
May 11, 2006 71.17 71.68 70.29 70.48 273,829 -0.59(-0.83%)
May 10, 2006 71.15 71.36 70.75 71.07 319,487 -0.25(-0.34%)
May 09, 2006 71.73 71.87 71.14 71.32 324,628 -0.42(-0.58%)
May 08, 2006 72.50 72.50 71.24 71.73 329,158 -0.74(-1.01%)
May 05, 2006 75.53 75.85 72.06 72.47 518,647 -1.42(-1.92%)
May 04, 2006 72.91 74.26 72.91 73.89 322,670 +0.78(+1.06%)
May 03, 2006 73.57 73.60 72.91 73.12 203,688 -0.66(-0.90%)
May 02, 2006 73.03 74.19 72.52 73.78 247,633 +1.18(+1.62%)
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.