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, 2016 57.38 58.40 56.72 57.37 141,659 +0.18(+0.31%)
May 27, 2016 56.42 57.19 57.19 57.19 64,500 +0.57(+1.01%)
May 26, 2016 58.38 58.45 56.54 56.62 83,264 -1.45(-2.50%)
May 25, 2016 56.98 58.28 56.92 58.07 94,618 +1.50(+2.65%)
May 24, 2016 56.09 56.70 55.42 56.57 113,800 +0.72(+1.29%)
May 23, 2016 55.90 56.48 55.23 55.85 111,269 -0.35(-0.62%)
May 20, 2016 54.88 56.24 54.40 56.20 110,261 +1.41(+2.57%)
May 19, 2016 54.09 55.22 54.09 54.79 130,040 +0.23(+0.42%)
May 18, 2016 55.66 55.66 54.21 54.56 139,505 -1.17(-2.10%)
May 17, 2016 55.48 57.00 55.48 55.73 138,355 +0.12(+0.22%)
May 16, 2016 54.94 57.10 54.94 55.61 92,423 +1.66(+3.08%)
May 13, 2016 54.03 54.43 53.43 53.95 208,374 -0.43(-0.79%)
May 12, 2016 54.51 55.16 53.77 54.38 209,946 +0.26(+0.48%)
May 11, 2016 54.69 55.16 53.99 54.12 104,062 -0.45(-0.82%)
May 10, 2016 53.99 55.15 53.82 54.57 151,627 +0.68(+1.26%)
May 09, 2016 55.61 56.14 53.81 53.89 140,881 -2.17(-3.87%)
May 06, 2016 55.90 57.76 55.54 56.06 173,997 -0.06(-0.11%)
May 05, 2016 57.26 57.44 55.83 56.12 141,005 -0.39(-0.69%)
May 04, 2016 56.89 58.10 56.37 56.51 136,175 -0.26(-0.46%)
May 03, 2016 57.17 57.49 56.14 56.77 110,549 -1.12(-1.93%)
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.