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, 2010	59.62	60.26	59.34	59.62	183,952	-0.67(-1.11%)
May 27, 2010	60.64	61.02	59.50	60.29	176,928	+0.50(+0.83%)
May 26, 2010	59.77	60.35	59.16	59.79	336,047	+0.60(+1.02%)
May 25, 2010	57.54	59.38	57.42	59.19	313,590	+0.41(+0.69%)
May 24, 2010	59.19	59.75	58.69	58.78	196,969	-0.59(-0.99%)
May 21, 2010	56.94	59.60	56.94	59.37	289,678	+1.41(+2.42%)
May 20, 2010	59.30	59.62	57.95	57.96	380,561	-3.03(-4.97%)
May 19, 2010	61.54	61.54	60.25	60.99	176,484	-0.52(-0.85%)
May 18, 2010	62.62	62.81	61.47	61.52	203,090	-0.33(-0.53%)
May 17, 2010	62.18	62.30	61.05	61.84	229,984	-0.11(-0.18%)
May 14, 2010	61.96	62.35	61.28	61.96	172,508	-0.68(-1.08%)
May 13, 2010	62.59	63.20	62.26	62.63	99,429	-0.38(-0.60%)
May 12, 2010	62.18	63.10	62.12	63.01	103,510	+0.89(+1.43%)
May 11, 2010	62.50	63.03	62.08	62.12	239,930	+0.26(+0.42%)
May 10, 2010	61.27	61.88	61.17	61.86	327,063	+2.03(+3.40%)
May 07, 2010	62.55	62.84	59.57	59.82	484,599	-3.06(-4.86%)
May 06, 2010	65.36	65.36	60.97	62.88	336,934	-2.35(-3.61%)
May 05, 2010	65.81	66.21	64.96	65.23	354,196	-1.80(-2.68%)
May 04, 2010	68.47	68.47	66.74	67.03	233,315	-2.18(-3.15%)

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.