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 30, 2008 72.72 73.21 72.01 72.69 238,645 -0.01(-0.01%)
May 29, 2008 72.71 73.17 72.28 72.70 173,439 +0.05(+0.07%)
May 28, 2008 72.07 72.72 71.89 72.65 122,720 +0.55(+0.76%)
May 27, 2008 69.26 72.52 69.26 72.10 157,316 -0.04(-0.06%)
May 26, 2008 73.30 73.41 71.97 72.14 0 +0.00(+0.00%)
May 23, 2008 73.30 73.41 71.97 72.14 177,059 -1.14(-1.55%)
May 22, 2008 73.56 73.88 72.61 73.28 222,183 -0.68(-0.92%)
May 21, 2008 74.44 75.67 73.85 73.96 230,009 -0.31(-0.42%)
May 20, 2008 73.72 74.70 73.72 74.27 190,652 +0.12(+0.17%)
May 19, 2008 73.72 74.95 73.69 74.14 246,082 +0.56(+0.77%)
May 16, 2008 73.07 74.23 73.07 73.58 177,314 +0.87(+1.20%)
May 15, 2008 71.65 73.11 71.56 72.71 342,217 +1.32(+1.84%)
May 14, 2008 71.03 73.03 71.03 71.39 515,921 +0.45(+0.63%)
May 13, 2008 71.35 72.19 70.75 70.94 434,858 -0.60(-0.85%)
May 12, 2008 71.46 71.65 70.66 71.55 159,208 +0.20(+0.29%)
May 09, 2008 70.36 71.34 70.13 71.34 136,107 +0.62(+0.88%)
May 08, 2008 69.97 70.98 69.97 70.72 392,581 +0.62(+0.89%)
May 07, 2008 69.33 70.53 69.15 70.10 352,693 +0.87(+1.26%)
May 06, 2008 68.34 70.04 68.09 69.23 463,904 +0.65(+0.95%)
May 05, 2008 70.82 71.05 68.53 68.57 674,699 -2.57(-3.62%)
May 02, 2008 70.64 71.25 70.38 71.15 290,380 +0.93(+1.33%)
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.