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 30, 2010 67.66 68.18 67.18 67.66 177,838 -0.60(-0.89%)
Jul 29, 2010 70.26 70.34 67.33 68.26 247,228 -1.36(-1.96%)
Jul 28, 2010 70.09 70.09 68.93 69.63 134,284 -0.63(-0.90%)
Jul 27, 2010 69.03 71.96 69.03 70.26 193,914 -0.36(-0.51%)
Jul 26, 2010 69.39 71.89 69.38 70.62 338,642 +1.10(+1.59%)
Jul 23, 2010 67.45 69.76 63.31 69.51 788,446 +8.78(+14.46%)
Jul 22, 2010 59.92 60.94 59.55 60.73 195,450 +1.57(+2.65%)
Jul 21, 2010 59.96 59.96 58.75 59.16 89,146 -0.49(-0.82%)
Jul 20, 2010 57.53 59.68 57.53 59.65 74,510 +1.41(+2.41%)
Jul 19, 2010 58.81 58.81 57.90 58.25 92,880 -0.54(-0.92%)
Jul 16, 2010 58.79 60.13 58.66 58.79 62,349 -1.61(-2.66%)
Jul 15, 2010 60.00 60.54 59.14 60.40 77,815 +0.33(+0.56%)
Jul 14, 2010 59.62 60.26 59.28 60.06 83,059 +0.20(+0.34%)
Jul 13, 2010 59.86 60.01 59.20 59.86 138 +0.56(+0.94%)
Jul 12, 2010 58.71 59.30 58.30 59.30 137,024 +0.33(+0.55%)
Jul 09, 2010 58.97 59.11 58.17 58.97 65,546 -0.12(-0.21%)
Jul 08, 2010 58.94 59.18 58.25 59.10 104,991 +0.60(+1.03%)
Jul 07, 2010 56.74 58.51 56.54 58.49 142,476 +1.91(+3.38%)
Jul 06, 2010 57.42 57.93 55.87 56.58 299 -0.23(-0.40%)
Jul 02, 2010 56.81 57.44 56.44 56.81 132,627 -0.23(-0.40%)
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.