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%)
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.