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, 2002 33.31 33.64 32.31 32.45 90,705 -0.88(-2.65%)
Jul 30, 2002 33.42 34.05 32.38 33.33 83,727 -0.09(-0.27%)
Jul 29, 2002 32.47 33.90 32.47 33.42 132,936 +1.11(+3.44%)
Jul 26, 2002 31.47 32.31 31.47 32.31 106,985 +1.00(+3.21%)
Jul 25, 2002 31.70 32.66 31.04 31.30 176,881 -0.56(-1.74%)
Jul 24, 2002 30.84 31.86 30.84 31.86 287,661 +0.82(+2.63%)
Jul 23, 2002 32.31 32.33 30.95 31.04 111,881 -1.27(-3.92%)
Jul 22, 2002 34.03 34.27 31.86 32.31 181,899 -1.63(-4.81%)
Jul 19, 2002 34.61 34.61 33.55 33.94 192,671 -0.96(-2.74%)
Jul 17, 2002 35.03 35.95 34.64 34.90 79,933 -0.40(-1.13%)
Jul 12, 2002 35.95 36.17 34.87 35.30 109,556 -0.65(-1.82%)
Jul 11, 2002 36.78 36.78 35.78 35.95 84,584 -0.89(-2.42%)
Jul 10, 2002 37.24 37.37 36.84 36.84 143,463 -0.33(-0.88%)
Jul 09, 2002 37.17 37.17 37.17 37.17 70,874 +0.00(+0.00%)
Jul 08, 2002 37.91 37.91 37.17 37.17 33,050 -0.74(-1.94%)
Jul 05, 2002 37.33 37.91 37.33 37.91 20,809 +0.74(+1.98%)
Jul 04, 2002 37.42 37.42 36.05 37.17 115,676 +0.00(+0.00%)
Jul 03, 2002 37.42 37.42 36.05 37.17 115,676 -0.19(-0.50%)
Jul 02, 2002 38.15 38.85 37.36 37.36 75,893 -0.65(-1.72%)
Jul 01, 2002 38.68 39.20 38.01 38.01 65,733 -0.67(-1.73%)
Jun 28, 2002 38.03 38.80 37.99 38.68 80,912 +0.65(+1.72%)
Jun 27, 2002 37.45 38.35 37.45 38.03 64,754 +0.68(+1.82%)
Jun 26, 2002 37.53 37.58 37.21 37.35 57,899 -0.44(-1.17%)
Jun 25, 2002 37.62 38.59 37.62 37.79 95,111 +0.62(+1.67%)
Jun 21, 2002 38.07 38.07 37.56 37.17 110,290 -0.42(-1.11%)
Jun 20, 2002 36.76 37.59 36.76 37.59 113,718 +1.09(+2.98%)
Jun 19, 2002 38.07 38.07 36.19 36.50 176,758 -1.57(-4.12%)
Jun 18, 2002 38.80 38.80 37.91 38.07 91,929 -0.88(-2.26%)
Jun 17, 2002 38.80 39.03 38.25 38.95 70,752 +0.35(+0.91%)
Jun 14, 2002 37.79 38.60 37.37 38.60 25,828 +0.63(+1.66%)
Jun 12, 2002 37.62 38.34 37.62 37.97 29,010 +0.39(+1.04%)
Jun 11, 2002 37.99 38.23 37.48 37.58 54,104 -0.41(-1.08%)
Jun 10, 2002 38.72 38.93 37.72 37.99 60,225 -0.59(-1.52%)
Jun 07, 2002 36.97 38.89 36.97 38.58 94,867 +1.53(+4.12%)
Jun 06, 2002 38.15 38.60 37.04 37.05 105,394 -1.08(-2.83%)
Jun 05, 2002 38.68 38.70 37.58 38.13 64,142 -1.66(-4.17%)
May 31, 2002 39.58 40.56 39.58 39.78 46,760 +0.03(+0.08%)
May 28, 2002 39.46 40.07 39.46 39.75 49,330 -0.17(-0.43%)
May 27, 2002 40.60 40.76 39.92 39.92 87,400 +0.00(+0.00%)
May 24, 2002 40.60 40.76 39.92 39.92 86,176 -0.60(-1.49%)
May 23, 2002 38.84 40.53 38.63 40.53 49,453 +1.85(+4.80%)
May 22, 2002 38.64 39.21 38.36 38.67 40,639 +0.20(+0.51%)
May 21, 2002 39.29 39.47 38.48 38.48 66,468 -0.41(-1.05%)
May 20, 2002 40.44 40.62 38.89 38.89 89,725 -1.63(-4.03%)
May 17, 2002 39.62 40.52 39.46 40.52 73,200 +1.06(+2.69%)
May 16, 2002 39.42 39.87 39.29 39.46 115,064 -0.45(-1.13%)
May 15, 2002 39.46 40.04 39.38 39.91 123,633 +0.57(+1.45%)
May 14, 2002 39.11 40.03 39.11 39.34 54,349 +0.06(+0.15%)
May 13, 2002 38.68 39.45 38.40 39.28 26,685 +0.74(+1.93%)
May 10, 2002 39.01 39.01 37.99 38.53 58,511 -0.64(-1.63%)
May 09, 2002 39.29 39.45 39.05 39.17 44,189 -0.11(-0.29%)
May 08, 2002 38.35 39.45 38.06 39.29 90,582 +1.14(+2.98%)
May 07, 2002 38.31 39.20 38.15 38.15 42,965 -0.02(-0.04%)
May 06, 2002 39.62 39.74 38.00 38.17 67,447 -1.37(-3.47%)
May 03, 2002 38.96 39.78 38.71 39.54 111,025 +0.78(+2.02%)
May 02, 2002 39.08 39.08 38.69 38.76 5,006,533 -0.33(-0.84%)
May 01, 2002 38.56 39.21 38.00 39.08 92,051 -0.21(-0.54%)
Apr 30, 2002 38.40 39.29 38.19 39.29 91,072 +0.90(+2.34%)
Apr 29, 2002 38.89 39.05 38.27 38.40 74,057 -0.13(-0.34%)
Apr 26, 2002 39.41 39.42 38.52 38.53 67,569 -0.83(-2.12%)
Apr 25, 2002 38.97 39.54 38.90 39.36 10,074,270 +0.39(+1.01%)
Apr 24, 2002 39.66 39.93 38.97 38.97 38,926 -0.65(-1.65%)
Apr 23, 2002 39.78 39.78 39.58 39.62 126,815 +0.00(+0.00%)
Apr 22, 2002 39.78 39.78 39.21 39.62 177,248 +0.01(+0.02%)
Apr 19, 2002 40.03 40.14 39.42 39.61 172,352 -0.47(-1.16%)
Apr 18, 2002 40.32 41.01 40.08 40.08 101,599 -0.24(-0.59%)
Apr 17, 2002 41.04 41.09 40.32 40.32 115,309 -0.78(-1.89%)
Apr 16, 2002 40.89 41.44 40.72 41.09 115,676 +0.57(+1.41%)
Apr 15, 2002 40.19 41.44 40.19 40.52 93,275 +0.34(+0.83%)
Apr 12, 2002 40.55 40.76 39.80 40.18 148,237 -0.38(-0.93%)
Apr 11, 2002 40.52 40.89 40.48 40.56 146,646 +0.12(+0.30%)
Apr 10, 2002 39.91 40.44 39.91 40.44 309,205 +0.70(+1.77%)
Apr 09, 2002 40.76 40.76 39.54 39.74 56,920 -1.23(-3.01%)
Apr 08, 2002 40.44 40.97 40.23 40.97 155,581 +0.86(+2.14%)
Apr 05, 2002 41.07 41.62 40.11 40.11 40,150 -0.93(-2.27%)
Apr 04, 2002 41.26 41.52 40.93 41.04 44,801 -0.21(-0.51%)
Apr 03, 2002 41.38 42.24 40.85 41.26 172,841 -0.25(-0.59%)
Apr 02, 2002 40.60 41.66 40.60 41.50 73,567 +0.82(+2.01%)
Apr 01, 2002 40.21 41.13 40.21 40.68 64,632 +0.65(+1.63%)
Mar 29, 2002 40.94 40.94 40.03 40.03 85,319 +0.00(+0.00%)
Mar 28, 2002 40.94 40.94 40.03 40.03 85,319 -0.71(-1.74%)
Mar 27, 2002 39.78 41.00 39.78 40.74 178,962 +0.83(+2.09%)
Mar 26, 2002 38.97 40.15 38.97 39.91 57,042 +0.94(+2.41%)
Mar 25, 2002 39.25 40.28 38.97 38.97 34,274 -0.48(-1.22%)
Mar 22, 2002 40.64 40.64 39.45 39.45 80,300 -1.40(-3.42%)
Mar 21, 2002 40.27 40.85 40.17 40.85 87,522 +0.47(+1.17%)
Mar 20, 2002 40.07 40.40 39.69 40.37 72,711 +0.10(+0.24%)
Mar 19, 2002 40.36 40.36 39.92 40.27 44,556 -0.08(-0.20%)
Mar 18, 2002 40.23 40.39 39.74 40.36 60,102 +0.27(+0.67%)
Mar 15, 2002 39.09 40.60 39.09 40.09 44,556 +0.79(+2.02%)
Mar 14, 2002 39.20 39.29 38.80 39.29 51,901 +0.08(+0.21%)
Mar 13, 2002 39.78 39.78 39.13 39.21 29,745 -0.65(-1.64%)
Mar 12, 2002 39.70 40.03 39.28 39.87 39,782 +0.25(+0.62%)
Mar 11, 2002 39.29 40.03 39.04 39.62 41,496 +0.21(+0.54%)
Mar 08, 2002 39.42 39.42 38.87 39.41 65,488 +0.02(+0.04%)
Mar 07, 2002 38.89 39.42 38.89 39.39 58,144 +0.51(+1.30%)
Mar 06, 2002 37.99 38.89 37.86 38.89 69,650 +1.10(+2.92%)
Mar 05, 2002 37.70 38.32 37.61 37.78 60,225 +0.02(+0.04%)
Mar 04, 2002 36.52 38.19 36.52 37.77 53,247 +1.09(+2.96%)
Mar 01, 2002 35.62 36.69 35.05 36.68 33,540 +1.15(+3.24%)
Feb 28, 2002 35.82 35.95 35.13 35.53 67,447 -0.29(-0.82%)
Feb 27, 2002 35.09 36.21 34.90 35.82 47,494 +0.74(+2.10%)
Feb 26, 2002 34.39 35.24 34.23 35.09 57,777 +0.20(+0.59%)
Feb 25, 2002 34.84 35.13 34.61 34.88 64,387 +0.22(+0.64%)
Feb 22, 2002 34.19 34.66 33.49 34.66 105,883 +0.76(+2.24%)
Feb 21, 2002 34.48 34.80 33.90 33.90 47,861 -0.57(-1.66%)
Feb 20, 2002 34.31 34.58 34.12 34.47 33,907 +0.24(+0.69%)
Feb 19, 2002 34.88 35.29 34.20 34.24 38,558 -0.77(-2.19%)
Feb 18, 2002 34.99 35.20 34.64 35.01 11,384 +0.00(+0.00%)
Feb 15, 2002 34.99 35.20 34.64 35.01 11,384 +0.20(+0.59%)
Feb 14, 2002 35.24 35.90 34.47 34.80 61,204 -0.44(-1.25%)
Feb 13, 2002 34.76 35.37 34.56 35.24 36,722 +0.48(+1.39%)
Feb 12, 2002 35.09 35.49 34.60 34.76 56,185 -0.69(-1.96%)
Feb 11, 2002 34.80 35.45 34.47 35.45 34,029 +0.65(+1.88%)
Feb 08, 2002 33.76 34.82 33.75 34.80 48,963 +0.98(+2.90%)
Feb 07, 2002 34.32 34.61 33.74 33.82 60,714 -0.65(-1.90%)
Feb 06, 2002 34.43 34.84 33.99 34.47 43,332 -0.12(-0.35%)
Feb 05, 2002 34.04 34.60 33.74 34.60 36,110 +0.41(+1.19%)
Feb 04, 2002 34.70 35.21 33.74 34.19 41,374 -0.69(-1.99%)
Feb 01, 2002 35.13 35.37 34.52 34.88 71,119 -0.25(-0.70%)
Jan 31, 2002 35.13 36.11 34.71 35.13 115,431 -0.11(-0.30%)
Jan 30, 2002 33.83 35.23 33.74 35.23 70,874 +1.41(+4.18%)
Jan 29, 2002 34.60 34.68 33.42 33.82 67,569 -0.59(-1.71%)
Jan 28, 2002 35.05 35.05 34.15 34.41 21,054 -0.60(-1.70%)
Jan 25, 2002 34.92 35.18 34.29 35.01 56,308 -0.11(-0.30%)
Jan 24, 2002 34.47 35.25 34.47 35.11 37,457 +0.43(+1.25%)
Jan 23, 2002 33.00 34.68 33.00 34.68 78,464 +1.92(+5.86%)
Jan 22, 2002 33.91 34.38 32.76 32.76 72,343 -1.23(-3.61%)
Jan 21, 2002 33.49 34.88 33.49 33.98 80,055 +0.00(+0.00%)
Jan 18, 2002 33.49 34.88 33.49 33.98 79,933 -0.94(-2.69%)
Jan 17, 2002 34.89 34.92 34.26 34.92 54,472 +0.52(+1.52%)
Jan 16, 2002 35.11 35.11 33.68 34.40 46,148 -0.71(-2.02%)
Jan 15, 2002 34.39 35.13 34.31 35.11 44,067 +0.69(+2.02%)
Jan 14, 2002 35.95 36.07 33.99 34.42 113,350 -1.85(-5.11%)
Jan 11, 2002 37.33 37.33 36.27 36.27 27,542 -1.18(-3.14%)
Jan 10, 2002 37.42 37.82 37.21 37.45 79,688 -0.46(-1.21%)
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.