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 (%)
Jun 30, 2020 27.93 28.65 27.83 28.32 121,017 +0.05(+0.18%)
Jun 29, 2020 26.77 28.30 26.59 28.27 104,304 +2.04(+7.78%)
Jun 26, 2020 27.20 27.20 25.89 26.23 314,900 -1.36(-4.93%)
Jun 25, 2020 27.00 27.69 26.57 27.59 72,517 +0.41(+1.51%)
Jun 24, 2020 27.82 28.12 26.94 27.18 76,019 -1.13(-3.99%)
Jun 23, 2020 27.92 28.55 27.59 28.31 81,116 +0.95(+3.47%)
Jun 22, 2020 29.11 29.11 27.00 27.36 117,962 -2.04(-6.94%)
Jun 19, 2020 30.00 30.03 29.10 29.40 312,100 -0.02(-0.07%)
Jun 18, 2020 28.29 29.64 28.29 29.42 120,881 +0.66(+2.29%)
Jun 17, 2020 28.61 29.31 28.44 28.76 70,468 +0.09(+0.31%)
Jun 16, 2020 31.85 31.89 28.33 28.67 181,531 -1.56(-5.16%)
Jun 15, 2020 28.82 30.82 28.51 30.23 138,348 +0.42(+1.41%)
Jun 12, 2020 30.52 31.24 28.91 29.81 105,000 +0.65(+2.23%)
Jun 11, 2020 30.79 30.98 28.62 29.16 87,145 -3.42(-10.50%)
Jun 10, 2020 33.48 33.48 32.16 32.58 82,583 -1.20(-3.55%)
Jun 09, 2020 33.33 34.16 32.77 33.78 110,104 -0.32(-0.94%)
Jun 08, 2020 34.67 35.03 33.70 34.10 104,774 +0.26(+0.77%)
Jun 05, 2020 31.02 34.23 31.02 33.84 183,800 +4.62(+15.81%)
Jun 04, 2020 28.14 29.32 27.81 29.22 87,818 +0.74(+2.60%)
Jun 03, 2020 27.47 29.03 27.42 28.48 82,780 +1.66(+6.19%)
Jun 02, 2020 26.71 26.88 25.57 26.82 63,500 +0.60(+2.29%)
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.