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, 2015	69.93	70.57	69.76	70.12	218,105	-0.04(-0.06%)
May 28, 2015	69.89	70.39	69.35	70.16	187,848	+0.16(+0.23%)
May 27, 2015	70.79	71.11	69.56	70.00	182,628	-0.91(-1.28%)
May 26, 2015	71.34	71.34	70.61	70.91	114,229	-1.08(-1.50%)
May 22, 2015	72.34	71.99	71.99	71.99	125,600	-0.80(-1.10%)
May 21, 2015	72.36	73.20	72.32	72.79	108,842	+0.88(+1.22%)
May 20, 2015	71.98	72.42	71.38	71.91	149,970	-0.05(-0.07%)
May 19, 2015	73.06	73.32	71.50	71.96	176,315	-1.47(-2.00%)
May 18, 2015	72.95	73.74	72.55	73.43	174,716	+0.25(+0.34%)
May 15, 2015	72.98	73.69	72.20	73.18	206,025	-0.11(-0.15%)
May 14, 2015	73.71	74.77	72.96	73.29	161,872	-0.16(-0.22%)
May 13, 2015	74.20	74.70	73.23	73.45	227,171	-0.36(-0.49%)
May 12, 2015	73.19	74.58	72.82	73.81	91,948	+0.41(+0.56%)
May 11, 2015	74.04	74.04	72.76	73.40	108,115	-0.32(-0.43%)
May 08, 2015	73.21	74.30	72.50	73.72	199,885	+0.71(+0.97%)
May 07, 2015	72.92	73.11	71.57	73.01	198,127	-0.16(-0.22%)
May 06, 2015	72.70	73.33	72.51	73.17	150,785	+0.89(+1.23%)
May 05, 2015	72.00	73.43	71.77	72.28	168,197	+0.58(+0.81%)
May 04, 2015	71.19	72.02	70.91	71.70	219,883	+0.62(+0.87%)

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.