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 (%)
Jul 31, 2002	33.31	33.64	32.31	32.45	90,705	-0.88(-2.65%)
Jul 30, 2002	33.42	34.05	32.38	33.33	83,727	-0.09(-0.27%)
Jul 29, 2002	32.47	33.90	32.47	33.42	132,936	+1.11(+3.44%)
Jul 26, 2002	31.47	32.31	31.47	32.31	106,985	+1.00(+3.21%)
Jul 25, 2002	31.70	32.66	31.04	31.30	176,881	-0.56(-1.74%)
Jul 24, 2002	30.84	31.86	30.84	31.86	287,661	+0.82(+2.63%)
Jul 23, 2002	32.31	32.33	30.95	31.04	111,881	-1.27(-3.92%)
Jul 22, 2002	34.03	34.27	31.86	32.31	181,899	-1.63(-4.81%)
Jul 19, 2002	34.61	34.61	33.55	33.94	192,671	-0.96(-2.74%)
Jul 17, 2002	35.03	35.95	34.64	34.90	79,933	-0.40(-1.13%)
Jul 12, 2002	35.95	36.17	34.87	35.30	109,556	-0.65(-1.82%)
Jul 11, 2002	36.78	36.78	35.78	35.95	84,584	-0.89(-2.42%)
Jul 10, 2002	37.24	37.37	36.84	36.84	143,463	-0.33(-0.88%)
Jul 09, 2002	37.17	37.17	37.17	37.17	70,874	+0.00(+0.00%)
Jul 08, 2002	37.91	37.91	37.17	37.17	33,050	-0.74(-1.94%)
Jul 05, 2002	37.33	37.91	37.33	37.91	20,809	+0.74(+1.98%)
Jul 04, 2002	37.42	37.42	36.05	37.17	115,676	+0.00(+0.00%)
Jul 03, 2002	37.42	37.42	36.05	37.17	115,676	-0.19(-0.50%)
Jul 02, 2002	38.15	38.85	37.36	37.36	75,893	-0.65(-1.72%)

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.