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, 2019 48.28 49.14 47.52 47.64 188,711 -0.79(-1.63%)
Jul 30, 2019 47.86 48.62 47.71 48.43 145,595 +0.11(+0.23%)
Jul 29, 2019 49.72 49.82 47.75 48.32 67,949 -1.38(-2.78%)
Jul 26, 2019 48.71 50.38 48.09 49.70 113,300 +1.05(+2.16%)
Jul 25, 2019 49.97 49.97 47.78 48.65 100,163 -0.56(-1.14%)
Jul 24, 2019 48.39 49.70 48.19 49.21 94,593 +0.46(+0.94%)
Jul 23, 2019 48.05 48.90 47.68 48.75 68,328 +1.14(+2.39%)
Jul 22, 2019 48.16 49.00 47.58 47.61 92,143 -0.49(-1.02%)
Jul 19, 2019 47.42 48.43 47.17 48.10 74,300 +0.49(+1.03%)
Jul 18, 2019 47.79 47.82 46.38 47.61 50,041 +0.46(+0.98%)
Jul 17, 2019 47.96 48.10 46.86 47.15 57,790 -0.84(-1.75%)
Jul 16, 2019 47.65 48.63 47.30 47.99 96,762 +0.20(+0.42%)
Jul 15, 2019 47.81 48.00 47.05 47.79 84,826 +0.02(+0.04%)
Jul 12, 2019 49.10 49.10 46.83 47.77 65,400 +0.33(+0.70%)
Jul 11, 2019 47.43 47.91 46.69 47.44 81,527 +0.08(+0.17%)
Jul 10, 2019 47.55 47.95 46.75 47.36 66,259 +0.11(+0.23%)
Jul 09, 2019 47.31 47.53 46.80 47.25 53,058 -0.26(-0.55%)
Jul 08, 2019 47.41 48.23 46.86 47.51 86,865 +0.15(+0.32%)
Jul 05, 2019 46.98 47.48 46.59 47.36 39,500 +0.10(+0.21%)
Jul 03, 2019 46.60 47.26 46.06 47.26 22,000 +0.55(+1.18%)
Jul 02, 2019 47.69 48.31 46.45 46.71 56,367 -1.04(-2.18%)
Jul 01, 2019 48.16 49.07 47.33 47.75 56,498 +0.24(+0.51%)
Jun 28, 2019 46.12 47.71 46.12 47.51 150,100 +1.29(+2.79%)
Jun 27, 2019 45.75 46.39 45.55 46.22 53,972 +0.77(+1.69%)
Jun 26, 2019 45.82 46.59 45.42 45.45 51,929 +0.05(+0.11%)
Jun 25, 2019 43.36 45.77 42.48 45.40 142,965 +2.30(+5.34%)
Jun 24, 2019 44.56 44.77 42.91 43.10 89,094 -1.08(-2.44%)
Jun 21, 2019 45.30 46.00 43.97 44.18 102,500 -1.33(-2.92%)
Jun 20, 2019 45.22 46.04 45.06 45.51 61,087 +0.95(+2.13%)
Jun 19, 2019 44.66 45.17 43.53 44.56 51,751 -0.03(-0.07%)
Jun 18, 2019 44.23 45.12 44.23 44.59 41,955 +0.66(+1.50%)
Jun 17, 2019 43.00 44.13 42.45 43.93 51,754 +1.08(+2.52%)
Jun 14, 2019 42.91 43.63 42.34 42.85 56,400 -0.15(-0.35%)
Jun 13, 2019 42.55 43.55 42.11 43.00 52,165 +0.79(+1.87%)
Jun 12, 2019 43.17 43.89 41.62 42.21 66,774 -1.03(-2.38%)
Jun 11, 2019 44.21 44.23 42.92 43.24 69,506 -0.38(-0.87%)
Jun 10, 2019 43.45 44.53 43.06 43.62 46,009 +0.40(+0.93%)
Jun 07, 2019 43.27 44.07 42.99 43.22 73,900 +0.28(+0.65%)
Jun 06, 2019 42.93 43.22 42.09 42.94 97,235 +0.21(+0.49%)
Jun 05, 2019 42.90 43.36 42.35 42.73 64,914 -0.33(-0.77%)
Jun 04, 2019 42.36 43.33 41.89 43.06 37,109 +1.08(+2.57%)
Jun 03, 2019 42.03 42.51 41.74 41.98 61,260 +0.37(+0.89%)
May 31, 2019 41.72 42.14 41.21 41.61 63,900 -0.86(-2.02%)
May 30, 2019 42.89 43.64 42.03 42.47 40,799 -0.50(-1.16%)
May 29, 2019 43.51 43.51 41.98 42.97 48,565 -0.80(-1.83%)
May 28, 2019 42.83 43.84 42.62 43.77 109,497 +1.00(+2.34%)
May 24, 2019 42.83 43.03 42.36 42.77 68,700 +0.61(+1.45%)
May 23, 2019 43.19 43.19 41.72 42.16 74,149 -1.95(-4.42%)
May 22, 2019 44.70 45.15 43.76 44.11 34,154 -0.89(-1.98%)
May 21, 2019 45.19 45.82 44.77 45.00 36,793 +0.02(+0.04%)
May 20, 2019 44.32 45.44 44.08 44.98 43,853 +0.41(+0.92%)
May 17, 2019 44.84 45.46 44.52 44.57 36,300 -0.64(-1.42%)
May 16, 2019 45.35 46.04 45.15 45.21 33,419 +0.08(+0.18%)
May 15, 2019 44.22 45.18 44.08 45.13 48,600 +0.56(+1.26%)
May 14, 2019 44.21 45.05 44.10 44.57 46,274 +0.64(+1.46%)
May 13, 2019 43.46 44.15 42.79 43.93 62,577 -0.19(-0.43%)
May 10, 2019 43.85 44.48 43.12 44.12 41,000 +0.03(+0.07%)
May 09, 2019 43.74 44.52 43.29 44.09 39,765 -0.06(-0.14%)
May 08, 2019 45.65 46.31 43.88 44.15 66,044 -1.51(-3.31%)
May 07, 2019 46.01 46.37 45.08 45.66 66,905 -1.02(-2.19%)
May 06, 2019 44.99 46.80 44.99 46.68 65,642 +0.77(+1.68%)
May 03, 2019 44.90 46.28 44.72 45.91 50,100 +1.55(+3.49%)
May 02, 2019 44.06 44.79 43.72 44.36 44,310 +0.28(+0.64%)
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.