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, 2018 51.45 51.45 51.45 0 +0.07(+0.14%)
Aug 30, 2018 51.35 51.75 51.05 51.38 83,723 +0.07(+0.14%)
Aug 29, 2018 51.82 52.07 51.22 51.31 77,703 -0.37(-0.72%)
Aug 28, 2018 52.19 52.50 50.96 51.68 70,391 -0.38(-0.73%)
Aug 27, 2018 53.13 53.68 52.02 52.06 57,851 -1.04(-1.96%)
Aug 24, 2018 52.34 53.58 52.30 53.10 105,900 +0.87(+1.67%)
Aug 23, 2018 51.75 52.33 51.66 52.23 70,196 +0.27(+0.52%)
Aug 22, 2018 51.54 52.08 51.30 51.96 68,362 +0.54(+1.05%)
Aug 21, 2018 51.14 51.90 51.14 51.42 81,801 +0.51(+1.00%)
Aug 20, 2018 50.08 50.97 50.08 50.91 57,088 +0.82(+1.64%)
Aug 17, 2018 51.02 51.58 50.00 50.09 95,300 -0.94(-1.84%)
Aug 16, 2018 50.72 51.44 50.72 51.03 89,796 +0.52(+1.03%)
Aug 15, 2018 51.43 51.64 50.38 50.51 100,580 -1.20(-2.32%)
Aug 14, 2018 50.51 51.86 50.51 51.71 108,432 +1.43(+2.84%)
Aug 13, 2018 51.38 51.41 50.02 50.28 142,608 -1.14(-2.22%)
Aug 10, 2018 50.91 51.80 50.78 51.42 54,000 +0.20(+0.39%)
Aug 09, 2018 51.52 51.80 50.83 51.22 78,215 -0.21(-0.41%)
Aug 08, 2018 51.61 51.92 51.25 51.43 153,629 -0.41(-0.79%)
Aug 07, 2018 51.49 52.31 51.44 51.84 69,517 +0.46(+0.90%)
Aug 06, 2018 51.11 51.74 50.94 51.38 128,972 +0.28(+0.55%)
Aug 03, 2018 51.46 52.61 50.59 51.10 117,500 -0.56(-1.08%)
Aug 02, 2018 51.96 52.46 51.09 51.66 112,828 -0.47(-0.90%)
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.