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, 2018 53.31 53.57 51.88 52.77 153,030 -0.71(-1.33%)
Jul 30, 2018 53.37 54.99 53.02 53.48 115,391 +0.23(+0.43%)
Jul 27, 2018 54.02 54.42 53.15 53.25 105,900 -0.91(-1.68%)
Jul 26, 2018 57.95 57.95 53.12 54.16 201,664 +0.18(+0.33%)
Jul 25, 2018 54.29 54.79 53.57 53.98 74,710 -0.40(-0.74%)
Jul 24, 2018 54.33 55.10 53.93 54.38 189,639 +0.43(+0.80%)
Jul 23, 2018 54.03 54.95 53.30 53.95 61,357 +0.01(+0.02%)
Jul 20, 2018 54.53 54.80 53.90 53.94 84,022 -0.56(-1.03%)
Jul 19, 2018 53.86 54.80 53.80 54.50 99,204 +0.59(+1.09%)
Jul 18, 2018 53.47 54.20 53.33 53.91 96,554 +0.34(+0.63%)
Jul 17, 2018 53.51 54.08 53.51 53.57 117,156 -0.13(-0.24%)
Jul 16, 2018 53.30 53.83 51.86 53.70 86,232 +0.11(+0.21%)
Jul 13, 2018 52.90 53.88 52.66 53.59 82,779 +0.62(+1.17%)
Jul 12, 2018 54.86 54.86 52.76 52.97 161,642 -1.48(-2.72%)
Jul 11, 2018 54.64 55.37 53.49 54.45 148,738 -0.51(-0.93%)
Jul 10, 2018 55.89 56.96 54.72 54.96 121,026 -0.89(-1.59%)
Jul 09, 2018 55.90 56.32 55.54 55.85 140,698 +0.08(+0.14%)
Jul 06, 2018 55.19 56.81 55.19 55.77 168,692 +0.40(+0.72%)
Jul 05, 2018 56.14 56.16 54.90 55.37 189,756 -0.31(-0.56%)
Jul 03, 2018 55.68 55.68 55.68 0 -0.59(-1.05%)
Jul 02, 2018 56.77 57.03 56.02 56.27 127,260 -1.00(-1.75%)
Jun 29, 2018 57.90 56.98 57.27 75,991 +0.09(+0.16%)
Jun 28, 2018 56.68 57.63 56.12 57.18 118,869 +0.55(+0.97%)
Jun 27, 2018 56.83 57.75 56.34 56.63 118,703 +0.09(+0.16%)
Jun 26, 2018 57.76 57.87 56.33 56.54 201,021 -1.15(-1.99%)
Jun 25, 2018 57.15 57.86 56.41 57.69 293,225 +0.26(+0.45%)
Jun 22, 2018 57.29 57.85 56.98 57.43 277,341 +1.20(+2.13%)
Jun 21, 2018 57.01 57.01 56.00 56.23 229,517 -0.80(-1.40%)
Jun 20, 2018 56.02 57.70 55.80 57.03 167,451 +1.42(+2.55%)
Jun 19, 2018 55.12 55.88 54.77 55.61 176,020 +0.24(+0.43%)
Jun 18, 2018 53.66 55.52 53.41 55.37 167,439 +1.95(+3.65%)
Jun 15, 2018 53.99 53.99 53.42 232,577 -0.57(-1.06%)
Jun 14, 2018 53.96 54.38 53.28 53.99 123,560 +0.19(+0.35%)
Jun 13, 2018 54.08 54.23 53.23 53.80 247,708 -0.32(-0.59%)
Jun 12, 2018 54.31 54.76 53.80 54.12 108,067 -0.25(-0.46%)
Jun 11, 2018 53.70 54.88 53.63 54.37 130,025 +0.69(+1.29%)
Jun 08, 2018 53.66 53.81 52.72 53.68 96,916 +0.02(+0.04%)
Jun 07, 2018 53.30 53.96 52.81 53.66 113,789 +0.66(+1.25%)
Jun 06, 2018 52.79 53.00 80,451 -0.29(-0.54%)
Jun 05, 2018 52.82 53.64 51.42 53.29 94,319 +0.41(+0.78%)
Jun 04, 2018 52.58 53.20 52.19 52.88 132,300 +0.62(+1.19%)
Jun 01, 2018 52.35 52.57 51.70 52.26 103,169 +0.03(+0.06%)
May 31, 2018 52.66 53.02 51.82 52.23 140,212 -0.65(-1.23%)
May 30, 2018 52.39 53.29 52.19 52.88 193,074 +0.88(+1.69%)
May 29, 2018 50.56 52.23 50.47 52.00 171,527 +1.10(+2.16%)
May 25, 2018 50.90 50.90 50.90 0 -0.24(-0.47%)
May 24, 2018 51.83 51.91 50.65 51.14 246,496 -1.14(-2.18%)
May 23, 2018 51.50 52.88 51.43 52.28 255,581 +0.49(+0.95%)
May 22, 2018 53.00 53.00 51.62 51.79 109,162 -1.54(-2.89%)
May 21, 2018 53.24 53.65 52.89 53.33 141,341 +0.30(+0.57%)
May 18, 2018 53.30 53.31 52.37 53.03 122,224 -0.16(-0.30%)
May 17, 2018 52.18 53.48 52.18 53.19 213,858 +0.99(+1.90%)
May 16, 2018 52.18 52.61 51.92 52.20 147,331 +0.14(+0.27%)
May 15, 2018 51.52 52.73 51.40 52.06 212,348 +0.26(+0.50%)
May 14, 2018 52.43 52.76 51.44 51.80 244,382 -0.51(-0.97%)
May 11, 2018 52.64 53.19 52.15 52.31 287,168 -0.22(-0.42%)
May 10, 2018 52.67 53.05 51.45 52.53 219,565 -0.12(-0.23%)
May 09, 2018 55.50 55.50 52.43 52.65 328,863 -2.48(-4.50%)
May 08, 2018 54.97 55.72 54.33 55.13 164,150 +0.33(+0.60%)
May 07, 2018 55.00 55.54 54.60 54.80 202,594 -0.20(-0.36%)
May 04, 2018 54.87 55.59 54.66 55.00 108,841 +0.01(+0.02%)
May 03, 2018 54.12 55.01 53.40 54.99 153,020 +0.81(+1.50%)
May 02, 2018 53.69 54.57 53.60 54.18 104,688 +0.37(+0.69%)
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.