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, 2017	34.59	34.84	33.74	34.09	183,590	-0.62(-1.79%)
Jul 28, 2017	34.70	35.42	34.44	34.71	92,801	+0.02(+0.06%)
Jul 27, 2017	35.13	35.42	34.63	34.69	90,611	-0.43(-1.22%)
Jul 26, 2017	35.63	35.95	34.90	35.12	95,230	-0.36(-1.01%)
Jul 25, 2017	35.54	36.48	35.39	35.48	113,381	+0.41(+1.17%)
Jul 24, 2017	35.51	35.92	34.79	35.07	105,528	-0.23(-0.65%)
Jul 21, 2017	35.99	36.29	34.92	35.30	112,408	-0.69(-1.92%)
Jul 20, 2017	36.73	36.83	35.75	35.99	105,282	-0.71(-1.93%)
Jul 19, 2017	35.42	36.88	35.42	36.70	96,190	+1.27(+3.58%)
Jul 18, 2017	35.85	36.06	35.03	35.43	148,415	-0.38(-1.06%)
Jul 17, 2017	35.15	36.09	35.07	35.81	108,223	+0.49(+1.39%)
Jul 14, 2017	34.92	35.52	34.85	35.32	171,971	+0.45(+1.29%)
Jul 13, 2017	34.27	34.95	33.92	34.87	161,184	+0.61(+1.78%)
Jul 12, 2017	34.90	35.68	34.11	34.26	110,060	-0.28(-0.81%)
Jul 11, 2017	34.33	34.77	33.56	34.54	132,610	+0.27(+0.79%)
Jul 10, 2017	34.02	34.85	34.02	34.27	66,848	+0.06(+0.18%)
Jul 07, 2017	33.90	34.30	33.35	34.21	149,107	+0.08(+0.23%)
Jul 06, 2017	34.38	34.72	33.80	34.13	165,195	-0.13(-0.38%)
Jul 05, 2017	35.50	35.79	33.72	34.26	142,032	-1.49(-4.17%)

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.