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, 2018 53.31 53.57 51.88 52.77 153,030 -0.71(-1.33%)
Jul 30, 2018 53.37 54.99 53.02 53.48 115,391 +0.23(+0.43%)
Jul 27, 2018 54.02 54.42 53.15 53.25 105,900 -0.91(-1.68%)
Jul 26, 2018 57.95 57.95 53.12 54.16 201,664 +0.18(+0.33%)
Jul 25, 2018 54.29 54.79 53.57 53.98 74,710 -0.40(-0.74%)
Jul 24, 2018 54.33 55.10 53.93 54.38 189,639 +0.43(+0.80%)
Jul 23, 2018 54.03 54.95 53.30 53.95 61,357 +0.01(+0.02%)
Jul 20, 2018 54.53 54.80 53.90 53.94 84,022 -0.56(-1.03%)
Jul 19, 2018 53.86 54.80 53.80 54.50 99,204 +0.59(+1.09%)
Jul 18, 2018 53.47 54.20 53.33 53.91 96,554 +0.34(+0.63%)
Jul 17, 2018 53.51 54.08 53.51 53.57 117,156 -0.13(-0.24%)
Jul 16, 2018 53.30 53.83 51.86 53.70 86,232 +0.11(+0.21%)
Jul 13, 2018 52.90 53.88 52.66 53.59 82,779 +0.62(+1.17%)
Jul 12, 2018 54.86 54.86 52.76 52.97 161,642 -1.48(-2.72%)
Jul 11, 2018 54.64 55.37 53.49 54.45 148,738 -0.51(-0.93%)
Jul 10, 2018 55.89 56.96 54.72 54.96 121,026 -0.89(-1.59%)
Jul 09, 2018 55.90 56.32 55.54 55.85 140,698 +0.08(+0.14%)
Jul 06, 2018 55.19 56.81 55.19 55.77 168,692 +0.40(+0.72%)
Jul 05, 2018 56.14 56.16 54.90 55.37 189,756 -0.31(-0.56%)
Jul 03, 2018 55.68 55.68 55.68 0 -0.59(-1.05%)
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.