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%)
May 01, 2014 83.07 83.87 81.21 82.01 211,868 -1.38(-1.65%)
Apr 30, 2014 83.20 83.59 81.65 83.39 168,973 -0.15(-0.18%)
Apr 29, 2014 82.24 84.05 82.05 83.54 309,811 +1.80(+2.20%)
Apr 28, 2014 83.46 83.46 80.51 81.74 173,983 -1.51(-1.81%)
Apr 25, 2014 87.19 87.19 82.41 83.25 188,661 -3.96(-4.54%)
Apr 24, 2014 87.15 87.78 86.44 87.21 146,180 +0.35(+0.40%)
Apr 23, 2014 86.06 87.55 85.74 86.86 110,731 +0.74(+0.86%)
Apr 22, 2014 85.30 86.50 85.28 86.12 148,784 +0.32(+0.37%)
Apr 21, 2014 85.47 86.10 85.38 85.80 87,037 +0.02(+0.02%)
Apr 17, 2014 85.14 85.78 85.78 85.78 63,500 +0.75(+0.88%)
Apr 16, 2014 84.96 85.40 84.36 85.03 61,733 +0.38(+0.45%)
Apr 15, 2014 83.97 84.92 83.12 84.65 80,584 +0.71(+0.85%)
Apr 14, 2014 84.15 84.86 83.10 83.94 116,317 +0.55(+0.66%)
Apr 11, 2014 83.47 84.29 83.29 83.39 117,331 -0.54(-0.64%)
Apr 10, 2014 84.84 85.45 83.52 83.93 119,267 -1.17(-1.37%)
Apr 09, 2014 84.96 85.68 84.06 85.10 77,900 +0.16(+0.19%)
Apr 08, 2014 84.54 85.31 84.47 84.94 85,383 +0.57(+0.68%)
Apr 07, 2014 86.27 86.27 84.25 84.37 107,832 -2.28(-2.63%)
Apr 04, 2014 87.69 88.29 86.02 86.65 168,442 -0.78(-0.89%)
Apr 03, 2014 87.49 87.92 86.80 87.43 135,629 +0.01(+0.01%)
Apr 02, 2014 86.57 87.56 86.14 87.42 65,440 +0.81(+0.94%)
Apr 01, 2014 86.65 86.78 85.97 86.61 112,109 +0.19(+0.22%)
Mar 31, 2014 86.63 86.88 85.74 86.42 132,140 +0.04(+0.05%)
Mar 28, 2014 85.95 86.91 85.78 86.38 92,796 +0.85(+0.99%)
Mar 27, 2014 85.82 86.75 85.43 85.53 84,553 -0.21(-0.24%)
Mar 26, 2014 86.65 86.65 85.67 85.74 230,752 -0.41(-0.48%)
Mar 25, 2014 85.82 86.51 85.29 86.15 80,462 +0.57(+0.67%)
Mar 24, 2014 85.85 86.87 85.15 85.58 133,405 -0.20(-0.23%)
Mar 21, 2014 84.93 86.34 84.93 85.78 136,252 +1.10(+1.30%)
Mar 20, 2014 83.60 84.77 83.52 84.68 98,062 +1.05(+1.26%)
Mar 19, 2014 83.83 84.09 83.05 83.63 93,709 -0.02(-0.02%)
Mar 18, 2014 82.58 83.74 82.58 83.65 116,158 +1.13(+1.37%)
Mar 17, 2014 82.00 83.28 81.93 82.52 122,667 +0.68(+0.83%)
Mar 14, 2014 82.78 83.30 81.67 81.84 138,162 -1.17(-1.41%)
Mar 13, 2014 86.77 86.77 82.56 83.01 203,019 -3.71(-4.28%)
Mar 12, 2014 87.03 87.25 86.46 86.72 65,454 -0.77(-0.88%)
Mar 11, 2014 88.24 88.62 87.09 87.49 177,171 -0.81(-0.92%)
Mar 10, 2014 89.72 89.94 88.12 88.30 195,017 -1.75(-1.94%)
Mar 07, 2014 89.83 90.69 89.46 90.05 156,665 +0.78(+0.87%)
Mar 06, 2014 87.93 89.79 87.78 89.27 80,366 +1.36(+1.55%)
Mar 05, 2014 89.65 89.76 87.57 87.91 202,000 -1.49(-1.67%)
Mar 04, 2014 89.12 90.33 88.27 89.40 244,248 +1.22(+1.38%)
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.