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, 2019 48.28 49.14 47.52 47.64 188,711 -0.79(-1.63%)
Jul 30, 2019 47.86 48.62 47.71 48.43 145,595 +0.11(+0.23%)
Jul 29, 2019 49.72 49.82 47.75 48.32 67,949 -1.38(-2.78%)
Jul 26, 2019 48.71 50.38 48.09 49.70 113,300 +1.05(+2.16%)
Jul 25, 2019 49.97 49.97 47.78 48.65 100,163 -0.56(-1.14%)
Jul 24, 2019 48.39 49.70 48.19 49.21 94,593 +0.46(+0.94%)
Jul 23, 2019 48.05 48.90 47.68 48.75 68,328 +1.14(+2.39%)
Jul 22, 2019 48.16 49.00 47.58 47.61 92,143 -0.49(-1.02%)
Jul 19, 2019 47.42 48.43 47.17 48.10 74,300 +0.49(+1.03%)
Jul 18, 2019 47.79 47.82 46.38 47.61 50,041 +0.46(+0.98%)
Jul 17, 2019 47.96 48.10 46.86 47.15 57,790 -0.84(-1.75%)
Jul 16, 2019 47.65 48.63 47.30 47.99 96,762 +0.20(+0.42%)
Jul 15, 2019 47.81 48.00 47.05 47.79 84,826 +0.02(+0.04%)
Jul 12, 2019 49.10 49.10 46.83 47.77 65,400 +0.33(+0.70%)
Jul 11, 2019 47.43 47.91 46.69 47.44 81,527 +0.08(+0.17%)
Jul 10, 2019 47.55 47.95 46.75 47.36 66,259 +0.11(+0.23%)
Jul 09, 2019 47.31 47.53 46.80 47.25 53,058 -0.26(-0.55%)
Jul 08, 2019 47.41 48.23 46.86 47.51 86,865 +0.15(+0.32%)
Jul 05, 2019 46.98 47.48 46.59 47.36 39,500 +0.10(+0.21%)
Jul 03, 2019 46.60 47.26 46.06 47.26 22,000 +0.55(+1.18%)
Jul 02, 2019 47.69 48.31 46.45 46.71 56,367 -1.04(-2.18%)
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.