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 (%)
Jul 31, 2009 64.95 65.49 64.62 64.93 159,391 -0.35(-0.54%)
Jul 30, 2009 65.45 65.75 65.06 65.28 94,340 +0.45(+0.69%)
Jul 29, 2009 65.38 65.49 64.32 64.83 94,255 -1.14(-1.73%)
Jul 28, 2009 66.18 66.68 65.10 65.98 150,083 -0.88(-1.32%)
Jul 27, 2009 66.17 67.22 65.62 66.86 127,686 +0.59(+0.89%)
Jul 24, 2009 65.67 66.38 65.04 66.27 452 +0.14(+0.21%)
Jul 23, 2009 66.87 66.99 65.89 66.13 211,827 -0.60(-0.89%)
Jul 22, 2009 66.42 67.38 66.04 66.73 139,943 -0.41(-0.61%)
Jul 21, 2009 66.91 67.46 66.07 67.14 156,731 +0.46(+0.69%)
Jul 20, 2009 66.18 66.78 65.29 66.68 427,330 +1.23(+1.88%)
Jul 17, 2009 64.92 65.75 64.41 65.44 220,458 +0.77(+1.19%)
Jul 16, 2009 63.88 64.95 63.88 64.68 311,531 +0.00(+0.00%)
Jul 15, 2009 63.56 64.72 63.17 64.68 281,051 +1.84(+2.93%)
Jul 14, 2009 63.11 63.21 62.35 62.84 208,829 +0.19(+0.30%)
Jul 13, 2009 61.34 62.67 60.56 62.65 454,015 +1.41(+2.31%)
Jul 10, 2009 60.71 61.70 60.27 61.24 266,728 -0.17(-0.28%)
Jul 09, 2009 60.82 62.04 60.18 61.41 222,544 +1.12(+1.86%)
Jul 08, 2009 60.55 60.80 58.99 60.29 290,053 -0.02(-0.03%)
Jul 07, 2009 61.67 61.93 60.21 60.31 155,140 -1.28(-2.08%)
Jul 06, 2009 60.73 61.78 60.34 61.59 231,276 +0.03(+0.05%)
Jul 02, 2009 62.24 62.55 61.56 61.56 241,766 -1.36(-2.17%)
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.