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 31, 2012 81.58 81.74 80.21 81.15 50,272 +0.04(+0.05%)
Aug 30, 2012 81.76 81.76 79.95 81.11 33,036 -1.09(-1.32%)
Aug 29, 2012 82.80 82.80 81.78 82.19 42,869 -0.64(-0.77%)
Aug 27, 2012 83.32 83.32 82.01 82.84 31,332 -0.36(-0.43%)
Aug 24, 2012 84.20 84.20 83.04 83.19 20,882 -0.95(-1.13%)
Aug 23, 2012 83.59 84.61 83.18 84.15 35,549 +0.20(+0.24%)
Aug 22, 2012 84.27 84.59 83.59 83.95 29,774 -0.60(-0.71%)
Aug 21, 2012 84.70 85.61 84.27 84.55 27,089 -0.13(-0.16%)
Aug 20, 2012 84.24 84.73 83.85 84.68 25,394 +0.44(+0.53%)
Aug 17, 2012 84.52 84.91 83.96 84.24 45,259 -0.14(-0.17%)
Aug 16, 2012 84.22 84.64 83.98 84.38 39,133 +0.39(+0.46%)
Aug 15, 2012 83.25 84.66 83.25 84.00 30,953 +0.86(+1.03%)
Aug 14, 2012 83.81 84.18 83.00 83.14 57,693 -0.55(-0.65%)
Aug 13, 2012 83.59 83.95 83.04 83.68 28,530 -0.16(-0.19%)
Aug 10, 2012 82.88 83.94 82.43 83.85 30,728 +0.31(+0.37%)
Aug 09, 2012 83.36 84.52 82.97 83.53 41,196 +0.56(+0.67%)
Aug 08, 2012 82.46 83.63 82.42 82.98 75,185 +0.12(+0.15%)
Aug 07, 2012 82.91 83.94 82.79 82.85 109,591 -0.07(-0.08%)
Aug 06, 2012 81.90 83.47 81.90 82.92 91,266 +0.91(+1.10%)
Aug 03, 2012 80.12 82.37 79.48 82.01 137,544 +2.91(+3.67%)
Aug 02, 2012 79.64 80.06 78.88 79.11 152,013 -1.33(-1.65%)
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.