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 29, 2009	62.67	63.04	61.69	62.42	242,723	+0.34(+0.55%)
May 28, 2009	60.60	62.41	60.23	62.08	196,679	+1.49(+2.45%)
May 27, 2009	60.97	61.10	60.35	60.59	251,676	-0.02(-0.04%)
May 26, 2009	60.10	60.84	59.84	60.62	329,576	+0.40(+0.66%)
May 22, 2009	60.09	60.81	59.69	60.22	197,798	-0.24(-0.39%)
May 21, 2009	61.52	61.52	60.13	60.45	302,170	-1.72(-2.77%)
May 20, 2009	63.17	63.87	61.94	62.18	187,343	-0.51(-0.82%)
May 19, 2009	61.72	63.17	61.20	62.69	235,677	+1.25(+2.03%)
May 18, 2009	59.95	61.44	59.64	61.44	284,566	+2.13(+3.60%)
May 15, 2009	58.61	59.50	58.42	59.31	269,970	+0.42(+0.72%)
May 14, 2009	58.54	59.28	57.97	58.88	145,282	+0.28(+0.47%)
May 13, 2009	59.28	59.95	58.54	58.61	270,331	-1.25(-2.09%)
May 12, 2009	59.06	60.04	58.62	59.86	310,631	+1.41(+2.42%)
May 11, 2009	58.77	59.39	58.00	58.44	189,051	-0.99(-1.66%)
May 08, 2009	59.12	59.52	58.36	59.43	238,522	+1.30(+2.23%)
May 07, 2009	59.02	59.35	57.19	58.13	243,759	-0.51(-0.86%)
May 06, 2009	58.82	58.82	57.83	58.64	218,233	+0.80(+1.38%)
May 05, 2009	57.41	57.99	56.01	57.84	181,247	+0.13(+0.23%)
May 04, 2009	56.42	57.71	56.37	57.71	169,693	+1.94(+3.47%)

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.