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, 2014 80.20 80.74 79.91 80.08 169,259 +0.09(+0.11%)
May 29, 2014 80.36 80.47 79.81 79.99 274,748 +0.01(+0.01%)
May 28, 2014 80.75 80.84 79.62 79.98 131,811 -0.77(-0.95%)
May 27, 2014 80.71 81.00 80.36 80.75 97,897 +0.52(+0.65%)
May 23, 2014 79.86 80.23 80.23 80.23 169,100 +0.77(+0.97%)
May 22, 2014 79.12 79.62 78.68 79.46 87,347 +0.28(+0.35%)
May 21, 2014 79.03 79.45 78.36 79.18 144,857 +0.76(+0.97%)
May 20, 2014 79.96 79.96 78.40 78.42 138,239 -1.80(-2.24%)
May 19, 2014 79.60 80.65 79.26 80.22 101,166 +0.63(+0.79%)
May 16, 2014 78.65 79.70 77.96 79.59 240,598 +0.75(+0.95%)
May 15, 2014 78.92 79.27 77.55 78.84 159,043 -0.81(-1.02%)
May 14, 2014 80.66 81.03 79.53 79.65 134,600 -1.45(-1.79%)
May 13, 2014 81.24 81.61 80.47 81.10 153,448 -0.25(-0.31%)
May 12, 2014 79.55 81.37 79.49 81.35 137,419 +1.96(+2.47%)
May 09, 2014 78.06 79.50 77.51 79.39 154,092 +0.91(+1.16%)
May 08, 2014 79.20 80.10 78.33 78.48 283,491 -1.32(-1.65%)
May 07, 2014 80.15 80.28 78.85 79.80 179,530 -0.25(-0.31%)
May 06, 2014 80.91 81.69 79.80 80.05 134,214 -1.12(-1.38%)
May 05, 2014 81.29 82.10 80.78 81.17 72,839 -0.68(-0.83%)
May 02, 2014 82.23 82.84 81.69 81.85 84,429 -0.16(-0.20%)
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.