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, 2015 62.96 63.76 62.68 63.17 281,713 -0.04(-0.06%)
Jul 30, 2015 64.41 64.78 62.66 63.21 229,185 -1.40(-2.17%)
Jul 29, 2015 64.15 65.83 64.15 64.61 180,515 +0.24(+0.37%)
Jul 28, 2015 62.51 64.66 62.12 64.37 194,606 +2.32(+3.74%)
Jul 27, 2015 61.85 63.23 61.32 62.05 243,900 -0.42(-0.67%)
Jul 24, 2015 64.20 64.20 61.83 62.47 269,787 -2.38(-3.67%)
Jul 23, 2015 64.57 65.14 63.84 64.85 243,689 +0.72(+1.12%)
Jul 22, 2015 64.27 65.18 63.84 64.13 241,990 -0.51(-0.79%)
Jul 21, 2015 65.05 65.75 64.43 64.64 293,601 -0.31(-0.48%)
Jul 20, 2015 66.46 66.46 64.85 64.95 118,450 -1.42(-2.14%)
Jul 17, 2015 67.57 67.57 65.21 66.37 199,869 -1.28(-1.89%)
Jul 16, 2015 67.99 68.61 67.59 67.65 116,186 -0.09(-0.13%)
Jul 15, 2015 69.29 69.41 67.63 67.74 79,047 -1.92(-2.76%)
Jul 14, 2015 68.05 69.75 68.05 69.66 187,274 +1.26(+1.84%)
Jul 13, 2015 68.37 68.97 68.00 68.40 249,646 -0.02(-0.03%)
Jul 10, 2015 68.85 69.44 67.65 68.42 110,866 -0.11(-0.16%)
Jul 09, 2015 69.35 69.46 68.37 68.53 187,396 -0.01(-0.01%)
Jul 08, 2015 68.61 69.16 68.31 68.54 235,731 -0.53(-0.77%)
Jul 07, 2015 68.14 69.26 66.59 69.07 127,812 +0.77(+1.13%)
Jul 06, 2015 68.53 68.87 67.98 68.30 134,777 -1.23(-1.77%)
Jul 02, 2015 69.42 69.53 69.53 69.53 97,100 +0.38(+0.55%)
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.