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 (%)
Aug 29, 2008 71.77 72.43 71.14 72.01 0 +0.46(+0.64%)
Aug 28, 2008 72.44 72.44 70.84 71.56 165,389 -0.56(-0.78%)
Aug 27, 2008 71.41 72.40 71.19 72.12 240,336 +1.15(+1.62%)
Aug 26, 2008 69.52 70.99 69.51 70.97 224,465 +1.64(+2.37%)
Aug 25, 2008 69.29 70.18 68.70 69.32 146,638 -0.28(-0.40%)
Aug 22, 2008 70.66 71.01 69.21 69.60 0 -1.14(-1.62%)
Aug 21, 2008 70.20 71.07 70.15 70.75 241,793 +0.58(+0.83%)
Aug 20, 2008 69.71 70.50 69.28 70.17 223,520 +0.84(+1.21%)
Aug 19, 2008 68.52 69.39 68.44 69.32 152,305 +0.84(+1.23%)
Aug 18, 2008 69.11 69.71 68.42 68.48 151,968 -0.23(-0.33%)
Aug 15, 2008 69.02 69.32 68.13 68.71 0 -0.65(-0.94%)
Aug 14, 2008 68.71 69.44 68.25 69.37 211,863 +0.28(+0.40%)
Aug 13, 2008 67.72 69.32 67.52 69.09 283,566 +1.56(+2.31%)
Aug 12, 2008 68.00 68.41 67.29 67.53 242,852 -0.27(-0.40%)
Aug 11, 2008 67.65 68.23 66.97 67.80 387,710 +0.15(+0.22%)
Aug 08, 2008 67.15 67.80 66.86 67.65 344,946 -0.14(-0.20%)
Aug 07, 2008 69.28 69.85 67.66 67.79 425,530 -1.59(-2.30%)
Aug 06, 2008 68.29 69.53 67.39 69.38 366,194 +1.58(+2.33%)
Aug 05, 2008 67.57 68.04 65.96 67.81 689,435 +0.35(+0.52%)
Aug 04, 2008 69.06 69.44 67.40 67.45 519,129 -1.54(-2.23%)
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.