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, 2012 81.02 81.83 80.04 81.34 217,328 +0.16(+0.20%)
May 30, 2012 82.29 82.51 80.60 81.18 274,198 -2.17(-2.60%)
May 29, 2012 81.63 83.57 80.79 83.35 162,840 +1.71(+2.09%)
May 25, 2012 81.92 82.32 81.28 81.64 58,811 -0.58(-0.71%)
May 24, 2012 82.60 82.60 81.18 82.22 69,563 -0.31(-0.38%)
May 23, 2012 81.00 82.58 80.70 82.53 76,652 +0.80(+0.98%)
May 22, 2012 82.59 83.18 81.30 81.73 108,106 -0.95(-1.15%)
May 21, 2012 81.26 82.85 81.02 82.68 170,540 +1.66(+2.05%)
May 18, 2012 81.27 81.78 80.69 81.02 174,558 -0.08(-0.10%)
May 17, 2012 81.74 82.22 81.04 81.11 127,355 -0.28(-0.35%)
May 16, 2012 82.36 82.95 81.30 81.39 121,001 -0.63(-0.77%)
May 15, 2012 81.76 82.74 81.42 82.02 154,930 +0.07(+0.08%)
May 14, 2012 82.66 82.92 81.68 81.96 136,867 -1.38(-1.65%)
May 11, 2012 83.38 84.68 83.13 83.34 117,429 -0.56(-0.66%)
May 10, 2012 84.45 84.55 83.52 83.89 114,912 +0.14(+0.17%)
May 09, 2012 82.95 84.18 82.04 83.75 138,337 -0.08(-0.10%)
May 08, 2012 82.84 84.13 81.82 83.84 151,401 +0.38(+0.45%)
May 07, 2012 83.69 84.36 83.19 83.46 135,622 -0.85(-1.01%)
May 04, 2012 85.30 85.62 84.06 84.31 121,832 -1.72(-2.00%)
May 03, 2012 87.99 88.59 86.02 86.02 122,840 -1.83(-2.08%)
May 02, 2012 87.96 88.20 87.32 87.85 66,311 -0.65(-0.74%)
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.