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 29, 2016	55.69	57.00	55.67	56.52	113,973	+0.59(+1.05%)
Jul 28, 2016	55.82	57.16	55.51	55.93	102,848	-0.28(-0.50%)
Jul 27, 2016	56.35	57.02	55.39	56.21	164,283	+0.17(+0.30%)
Jul 26, 2016	55.44	56.20	55.44	56.04	107,279	+0.32(+0.57%)
Jul 25, 2016	55.79	56.23	55.25	55.72	93,074	-0.37(-0.66%)
Jul 22, 2016	56.30	56.47	55.64	56.09	95,395	-0.03(-0.05%)
Jul 21, 2016	56.40	57.16	55.97	56.12	115,523	+0.14(+0.25%)
Jul 20, 2016	55.40	56.43	54.33	55.98	288,853	+0.24(+0.43%)
Jul 19, 2016	57.35	57.35	55.68	55.74	162,102	-1.62(-2.82%)
Jul 18, 2016	56.13	57.46	55.24	57.36	182,087	+1.01(+1.79%)
Jul 15, 2016	57.02	57.23	56.19	56.35	69,165	-0.09(-0.16%)
Jul 14, 2016	56.93	57.50	56.28	56.44	72,740	+0.02(+0.04%)
Jul 13, 2016	58.00	58.15	56.28	56.42	146,972	-1.72(-2.96%)
Jul 12, 2016	56.75	58.62	56.68	58.14	109,316	+2.13(+3.80%)
Jul 11, 2016	56.80	56.88	55.92	56.01	102,180	-0.40(-0.71%)
Jul 08, 2016	56.18	56.71	55.68	56.41	101,066	+0.73(+1.31%)
Jul 07, 2016	56.12	56.97	55.34	55.68	89,273	+0.07(+0.13%)
Jul 06, 2016	55.90	56.44	55.16	55.61	207,131	-0.70(-1.24%)
Jul 05, 2016	58.52	58.74	55.65	56.31	138,533	-2.90(-4.90%)

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.