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, 2020	27.57	27.66	25.99	26.80	151,100	-1.34(-4.76%)
May 28, 2020	29.92	29.92	27.92	28.14	103,901	-1.29(-4.38%)
May 27, 2020	28.66	29.59	27.97	29.43	99,690	+1.65(+5.94%)
May 26, 2020	27.39	28.20	27.20	27.78	108,312	+1.64(+6.27%)
May 22, 2020	26.01	26.26	25.02	26.14	65,600	+0.52(+2.03%)
May 21, 2020	25.47	25.97	24.90	25.62	90,088	-0.03(-0.12%)
May 20, 2020	25.42	25.88	24.60	25.65	105,015	+0.89(+3.59%)
May 19, 2020	25.67	25.67	24.67	24.76	87,237	-1.22(-4.70%)
May 18, 2020	24.76	26.30	24.76	25.98	111,991	+1.79(+7.40%)
May 15, 2020	24.47	24.47	23.81	24.19	79,200	-0.13(-0.53%)
May 14, 2020	23.61	24.49	22.61	24.32	86,759	+0.19(+0.79%)
May 13, 2020	24.63	24.63	23.45	24.13	75,511	-0.66(-2.66%)
May 12, 2020	25.72	25.72	24.68	24.79	95,949	-0.78(-3.05%)
May 11, 2020	25.87	26.18	24.66	25.57	91,653	-1.52(-5.61%)
May 08, 2020	26.63	27.22	26.41	27.09	72,600	+1.25(+4.84%)
May 07, 2020	25.91	26.13	25.32	25.84	40,419	+0.60(+2.38%)
May 06, 2020	26.12	26.12	25.19	25.24	52,374	-0.70(-2.70%)
May 05, 2020	27.47	28.19	25.90	25.94	99,648	-0.74(-2.77%)
May 04, 2020	26.28	26.94	25.43	26.68	89,708	-0.12(-0.45%)

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.