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, 2015 62.96 63.76 62.68 63.17 281,713 -0.04(-0.06%)
Jul 30, 2015 64.41 64.78 62.66 63.21 229,185 -1.40(-2.17%)
Jul 29, 2015 64.15 65.83 64.15 64.61 180,515 +0.24(+0.37%)
Jul 28, 2015 62.51 64.66 62.12 64.37 194,606 +2.32(+3.74%)
Jul 27, 2015 61.85 63.23 61.32 62.05 243,900 -0.42(-0.67%)
Jul 24, 2015 64.20 64.20 61.83 62.47 269,787 -2.38(-3.67%)
Jul 23, 2015 64.57 65.14 63.84 64.85 243,689 +0.72(+1.12%)
Jul 22, 2015 64.27 65.18 63.84 64.13 241,990 -0.51(-0.79%)
Jul 21, 2015 65.05 65.75 64.43 64.64 293,601 -0.31(-0.48%)
Jul 20, 2015 66.46 66.46 64.85 64.95 118,450 -1.42(-2.14%)
Jul 17, 2015 67.57 67.57 65.21 66.37 199,869 -1.28(-1.89%)
Jul 16, 2015 67.99 68.61 67.59 67.65 116,186 -0.09(-0.13%)
Jul 15, 2015 69.29 69.41 67.63 67.74 79,047 -1.92(-2.76%)
Jul 14, 2015 68.05 69.75 68.05 69.66 187,274 +1.26(+1.84%)
Jul 13, 2015 68.37 68.97 68.00 68.40 249,646 -0.02(-0.03%)
Jul 10, 2015 68.85 69.44 67.65 68.42 110,866 -0.11(-0.16%)
Jul 09, 2015 69.35 69.46 68.37 68.53 187,396 -0.01(-0.01%)
Jul 08, 2015 68.61 69.16 68.31 68.54 235,731 -0.53(-0.77%)
Jul 07, 2015 68.14 69.26 66.59 69.07 127,812 +0.77(+1.13%)
Jul 06, 2015 68.53 68.87 67.98 68.30 134,777 -1.23(-1.77%)
Jul 02, 2015 69.42 69.53 69.53 69.53 97,100 +0.38(+0.55%)
Jul 01, 2015 70.91 71.03 68.38 69.15 126,896 -1.79(-2.52%)
Jun 30, 2015 72.07 72.07 70.30 70.94 160,756 -0.61(-0.85%)
Jun 29, 2015 72.01 72.94 71.37 71.55 106,445 -1.42(-1.95%)
Jun 26, 2015 71.06 73.31 70.72 72.97 292,253 +1.88(+2.64%)
Jun 25, 2015 71.71 72.10 70.96 71.09 156,582 -0.45(-0.63%)
Jun 24, 2015 71.77 72.23 70.81 71.54 165,654 -0.25(-0.35%)
Jun 23, 2015 70.70 71.89 70.42 71.79 142,759 +1.01(+1.43%)
Jun 22, 2015 71.09 71.27 70.24 70.78 133,006 +0.09(+0.13%)
Jun 19, 2015 71.10 71.42 70.66 70.69 165,980 -0.36(-0.51%)
Jun 18, 2015 71.71 71.71 70.70 71.05 131,944 -0.31(-0.43%)
Jun 17, 2015 72.21 72.30 71.27 71.36 110,686 -0.39(-0.54%)
Jun 16, 2015 71.60 72.01 71.17 71.75 113,180 +0.33(+0.46%)
Jun 15, 2015 70.71 71.83 70.27 71.42 94,577 +0.28(+0.39%)
Jun 12, 2015 71.40 71.81 70.70 71.14 84,760 -0.50(-0.70%)
Jun 11, 2015 72.23 72.47 71.41 71.64 79,470 -0.65(-0.90%)
Jun 10, 2015 71.04 72.77 71.04 72.29 173,909 +1.63(+2.31%)
Jun 09, 2015 69.98 70.67 69.47 70.66 165,205 +1.13(+1.63%)
Jun 08, 2015 70.00 70.64 69.00 69.53 146,878 -0.56(-0.80%)
Jun 05, 2015 69.69 70.68 69.56 70.09 208,770 +0.36(+0.52%)
Jun 04, 2015 69.86 70.06 69.14 69.73 124,630 -0.41(-0.58%)
Jun 03, 2015 70.03 70.93 69.62 70.14 92,042 -0.01(-0.01%)
Jun 02, 2015 70.01 70.74 69.63 70.15 176,820 +0.24(+0.34%)
Jun 01, 2015 70.07 70.49 69.12 69.91 159,437 -0.21(-0.30%)
May 29, 2015 69.93 70.57 69.76 70.12 218,105 -0.04(-0.06%)
May 28, 2015 69.89 70.39 69.35 70.16 187,848 +0.16(+0.23%)
May 27, 2015 70.79 71.11 69.56 70.00 182,628 -0.91(-1.28%)
May 26, 2015 71.34 71.34 70.61 70.91 114,229 -1.08(-1.50%)
May 22, 2015 72.34 71.99 71.99 71.99 125,600 -0.80(-1.10%)
May 21, 2015 72.36 73.20 72.32 72.79 108,842 +0.88(+1.22%)
May 20, 2015 71.98 72.42 71.38 71.91 149,970 -0.05(-0.07%)
May 19, 2015 73.06 73.32 71.50 71.96 176,315 -1.47(-2.00%)
May 18, 2015 72.95 73.74 72.55 73.43 174,716 +0.25(+0.34%)
May 15, 2015 72.98 73.69 72.20 73.18 206,025 -0.11(-0.15%)
May 14, 2015 73.71 74.77 72.96 73.29 161,872 -0.16(-0.22%)
May 13, 2015 74.20 74.70 73.23 73.45 227,171 -0.36(-0.49%)
May 12, 2015 73.19 74.58 72.82 73.81 91,948 +0.41(+0.56%)
May 11, 2015 74.04 74.04 72.76 73.40 108,115 -0.32(-0.43%)
May 08, 2015 73.21 74.30 72.50 73.72 199,885 +0.71(+0.97%)
May 07, 2015 72.92 73.11 71.57 73.01 198,127 -0.16(-0.22%)
May 06, 2015 72.70 73.33 72.51 73.17 150,785 +0.89(+1.23%)
May 05, 2015 72.00 73.43 71.77 72.28 168,197 +0.58(+0.81%)
May 04, 2015 71.19 72.02 70.91 71.70 219,883 +0.62(+0.87%)
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.