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, 2008 69.28 69.55 68.05 68.35 406,820 -1.56(-2.23%)
Jul 30, 2008 68.05 69.91 67.67 69.91 290,415 +1.76(+2.59%)
Jul 29, 2008 68.15 68.79 67.69 68.15 281,844 +0.16(+0.24%)
Jul 28, 2008 68.04 68.98 67.99 67.99 271,900 +0.23(+0.34%)
Jul 25, 2008 67.50 68.13 67.05 67.76 365,110 +0.69(+1.04%)
Jul 24, 2008 68.22 68.83 66.39 67.06 511,242 -1.04(-1.52%)
Jul 23, 2008 69.15 69.81 67.79 68.10 315,504 -1.47(-2.11%)
Jul 22, 2008 69.25 70.65 69.11 69.57 362,633 -0.34(-0.49%)
Jul 21, 2008 69.86 70.21 68.12 69.91 361,010 +0.29(+0.42%)
Jul 18, 2008 68.96 69.92 68.75 69.62 200,279 +0.80(+1.16%)
Jul 17, 2008 69.47 69.78 68.12 68.82 285,071 -0.60(-0.86%)
Jul 16, 2008 69.40 69.82 68.07 69.41 178,296 -0.19(-0.27%)
Jul 15, 2008 70.17 70.59 69.32 69.60 240,489 -1.32(-1.87%)
Jul 14, 2008 71.49 71.92 70.25 70.93 226,993 +0.34(+0.47%)
Jul 11, 2008 69.83 70.90 69.52 70.59 269,925 +0.77(+1.10%)
Jul 10, 2008 69.68 70.00 68.22 69.82 228,317 +0.25(+0.36%)
Jul 09, 2008 69.11 70.54 68.80 69.57 331,241 +0.94(+1.37%)
Jul 08, 2008 69.01 69.01 66.96 68.63 369,947 -0.35(-0.51%)
Jul 07, 2008 69.48 70.06 68.44 68.98 257,723 -0.97(-1.39%)
Jul 04, 2008 70.22 70.38 68.72 69.95 195,511 +0.00(+0.00%)
Jul 03, 2008 70.22 70.38 68.72 69.95 195,511 -0.36(-0.51%)
Jul 02, 2008 72.06 73.31 69.88 70.31 238,614 -2.22(-3.06%)
Jul 01, 2008 72.29 73.23 71.40 72.54 299,827 -0.59(-0.80%)
Jun 30, 2008 73.74 74.45 73.06 73.12 226,400 -0.32(-0.43%)
Jun 27, 2008 72.72 74.17 72.50 73.44 271,636 +0.53(+0.73%)
Jun 26, 2008 73.16 74.60 72.71 72.91 266,848 -0.25(-0.35%)
Jun 25, 2008 73.44 73.64 72.64 73.16 416,909 +0.02(+0.02%)
Jun 24, 2008 73.72 74.12 73.10 73.15 365,048 -0.88(-1.19%)
Jun 23, 2008 73.23 74.62 73.18 74.03 165,645 +0.76(+1.04%)
Jun 20, 2008 73.50 75.17 72.95 73.27 347,630 -0.23(-0.31%)
Jun 19, 2008 74.50 74.50 73.01 73.50 154,275 -0.81(-1.09%)
Jun 18, 2008 74.34 74.58 73.52 74.31 184,304 +0.00(+0.00%)
Jun 17, 2008 73.36 74.58 73.27 74.31 255,562 +1.10(+1.51%)
Jun 16, 2008 72.95 73.57 72.54 73.21 309,597 +0.52(+0.72%)
Jun 13, 2008 72.99 73.76 72.46 72.68 192,373 +0.06(+0.08%)
Jun 12, 2008 74.05 74.22 72.41 72.63 217,642 -1.59(-2.15%)
Jun 11, 2008 74.10 75.05 73.65 74.22 104,560 -0.09(-0.12%)
Jun 10, 2008 74.41 75.77 73.62 74.31 145,440 -0.99(-1.31%)
Jun 09, 2008 74.65 75.71 74.23 75.30 259,238 +1.58(+2.15%)
Jun 06, 2008 73.95 75.45 73.65 73.71 303,580 -0.03(-0.04%)
Jun 05, 2008 72.65 73.79 70.51 73.74 220,351 +1.45(+2.00%)
Jun 04, 2008 71.60 73.07 71.53 72.30 241,702 +0.33(+0.47%)
Jun 03, 2008 73.37 73.37 71.93 71.96 392,016 -1.63(-2.21%)
Jun 02, 2008 72.66 73.72 72.54 73.59 416,325 +0.90(+1.24%)
May 30, 2008 72.72 73.21 72.01 72.69 238,645 -0.01(-0.01%)
May 29, 2008 72.71 73.17 72.28 72.70 173,439 +0.05(+0.07%)
May 28, 2008 72.07 72.72 71.89 72.65 122,720 +0.55(+0.76%)
May 27, 2008 69.26 72.52 69.26 72.10 157,316 -0.04(-0.06%)
May 26, 2008 73.30 73.41 71.97 72.14 0 +0.00(+0.00%)
May 23, 2008 73.30 73.41 71.97 72.14 177,059 -1.14(-1.55%)
May 22, 2008 73.56 73.88 72.61 73.28 222,183 -0.68(-0.92%)
May 21, 2008 74.44 75.67 73.85 73.96 230,009 -0.31(-0.42%)
May 20, 2008 73.72 74.70 73.72 74.27 190,652 +0.12(+0.17%)
May 19, 2008 73.72 74.95 73.69 74.14 246,082 +0.56(+0.77%)
May 16, 2008 73.07 74.23 73.07 73.58 177,314 +0.87(+1.20%)
May 15, 2008 71.65 73.11 71.56 72.71 342,217 +1.32(+1.84%)
May 14, 2008 71.03 73.03 71.03 71.39 515,921 +0.45(+0.63%)
May 13, 2008 71.35 72.19 70.75 70.94 434,858 -0.60(-0.85%)
May 12, 2008 71.46 71.65 70.66 71.55 159,208 +0.20(+0.29%)
May 09, 2008 70.36 71.34 70.13 71.34 136,107 +0.62(+0.88%)
May 08, 2008 69.97 70.98 69.97 70.72 392,581 +0.62(+0.89%)
May 07, 2008 69.33 70.53 69.15 70.10 352,693 +0.87(+1.26%)
May 06, 2008 68.34 70.04 68.09 69.23 463,904 +0.65(+0.95%)
May 05, 2008 70.82 71.05 68.53 68.57 674,699 -2.57(-3.62%)
May 02, 2008 70.64 71.25 70.38 71.15 290,380 +0.93(+1.33%)
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.