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, 2016 58.82 59.18 57.78 58.78 174,441 -0.47(-0.79%)
Aug 30, 2016 59.64 60.01 59.02 59.25 121,011 -0.12(-0.20%)
Aug 29, 2016 59.63 59.63 58.77 59.37 45,610 +0.07(+0.12%)
Aug 26, 2016 59.36 60.10 58.50 59.30 74,421 -0.07(-0.12%)
Aug 25, 2016 59.60 60.41 58.95 59.37 129,239 -0.55(-0.92%)
Aug 24, 2016 58.36 61.13 58.36 59.92 260,069 +2.51(+4.37%)
Aug 23, 2016 56.95 57.99 56.71 57.41 40,953 +0.50(+0.88%)
Aug 22, 2016 56.91 57.30 56.26 56.91 84,455 -0.18(-0.32%)
Aug 19, 2016 57.67 57.67 56.40 57.09 70,957 -0.63(-1.09%)
Aug 18, 2016 55.70 58.04 55.39 57.72 92,762 +2.29(+4.13%)
Aug 17, 2016 55.50 55.94 54.65 55.43 72,368 -0.01(-0.02%)
Aug 16, 2016 55.67 55.67 54.90 55.44 53,271 -0.08(-0.14%)
Aug 15, 2016 54.34 55.83 54.34 55.52 56,026 +1.27(+2.34%)
Aug 12, 2016 55.37 55.37 53.89 54.25 72,715 -0.77(-1.40%)
Aug 11, 2016 54.97 55.63 54.50 55.02 83,702 +0.52(+0.95%)
Aug 10, 2016 55.97 56.05 54.39 54.50 85,773 -1.83(-3.25%)
Aug 09, 2016 56.50 57.12 55.84 56.33 145,846 +0.11(+0.20%)
Aug 08, 2016 55.74 56.53 55.16 56.22 76,049 +0.96(+1.74%)
Aug 05, 2016 55.53 55.63 54.91 55.26 179,420 -0.06(-0.11%)
Aug 04, 2016 54.79 55.66 54.56 55.32 332,464 +0.20(+0.36%)
Aug 03, 2016 54.67 55.32 54.12 55.12 259,764 +0.30(+0.55%)
Aug 02, 2016 55.40 55.40 54.18 54.82 409,288 -0.42(-0.76%)
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.