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, 2006	66.37	66.69	66.15	66.46	511,180	+0.29(+0.44%)
Jul 28, 2006	65.27	66.36	65.22	66.16	233,066	+0.91(+1.39%)
Jul 27, 2006	66.87	67.40	64.59	65.26	319,855	-0.78(-1.19%)
Jul 26, 2006	65.44	66.57	64.22	66.04	241,145	+0.44(+0.67%)
Jul 25, 2006	64.99	65.89	64.92	65.60	239,921	+0.66(+1.02%)
Jul 24, 2006	63.39	65.26	63.39	64.94	776,441	+1.75(+2.77%)
Jul 21, 2006	63.89	63.99	62.52	63.19	245,185	-0.50(-0.78%)
Jul 20, 2006	65.07	65.27	63.57	63.69	504,937	-1.41(-2.17%)
Jul 19, 2006	64.18	65.19	64.02	65.10	397,217	+0.95(+1.48%)
Jul 18, 2006	64.92	65.19	63.84	64.15	417,292	-0.56(-0.87%)
Jul 17, 2006	66.33	66.58	64.64	64.72	331,483	-1.62(-2.44%)
Jul 14, 2006	66.80	66.80	65.62	66.33	308,348	-0.46(-0.68%)
Jul 13, 2006	67.85	67.85	66.58	66.79	330,994	-1.18(-1.73%)
Jul 12, 2006	68.35	68.42	67.72	67.97	229,517	-0.52(-0.76%)
Jul 11, 2006	67.81	68.62	67.42	68.49	270,646	+0.96(+1.42%)
Jul 10, 2006	67.40	68.21	67.05	67.54	218,255	-0.07(-0.10%)
Jul 07, 2006	67.80	68.62	67.40	67.60	300,514	-0.38(-0.55%)
Jul 06, 2006	68.24	68.62	67.64	67.98	339,440	-0.25(-0.37%)
Jul 05, 2006	68.20	68.70	66.69	68.23	379,957	-0.06(-0.08%)

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.