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%)
Aug 01, 2008 68.58 69.17 68.19 68.99 297,987 +0.64(+0.93%)
Jul 31, 2008 69.28 69.55 68.05 68.35 406,820 -1.56(-2.23%)
Jul 30, 2008 68.05 69.91 67.67 69.91 290,415 +1.76(+2.59%)
Jul 29, 2008 68.15 68.79 67.69 68.15 281,844 +0.16(+0.24%)
Jul 28, 2008 68.04 68.98 67.99 67.99 271,900 +0.23(+0.34%)
Jul 25, 2008 67.50 68.13 67.05 67.76 365,110 +0.69(+1.04%)
Jul 24, 2008 68.22 68.83 66.39 67.06 511,242 -1.04(-1.52%)
Jul 23, 2008 69.15 69.81 67.79 68.10 315,504 -1.47(-2.11%)
Jul 22, 2008 69.25 70.65 69.11 69.57 362,633 -0.34(-0.49%)
Jul 21, 2008 69.86 70.21 68.12 69.91 361,010 +0.29(+0.42%)
Jul 18, 2008 68.96 69.92 68.75 69.62 200,279 +0.80(+1.16%)
Jul 17, 2008 69.47 69.78 68.12 68.82 285,071 -0.60(-0.86%)
Jul 16, 2008 69.40 69.82 68.07 69.41 178,296 -0.19(-0.27%)
Jul 15, 2008 70.17 70.59 69.32 69.60 240,489 -1.32(-1.87%)
Jul 14, 2008 71.49 71.92 70.25 70.93 226,993 +0.34(+0.47%)
Jul 11, 2008 69.83 70.90 69.52 70.59 269,925 +0.77(+1.10%)
Jul 10, 2008 69.68 70.00 68.22 69.82 228,317 +0.25(+0.36%)
Jul 09, 2008 69.11 70.54 68.80 69.57 331,241 +0.94(+1.37%)
Jul 08, 2008 69.01 69.01 66.96 68.63 369,947 -0.35(-0.51%)
Jul 07, 2008 69.48 70.06 68.44 68.98 257,723 -0.97(-1.39%)
Jul 04, 2008 70.22 70.38 68.72 69.95 195,511 +0.00(+0.00%)
Jul 03, 2008 70.22 70.38 68.72 69.95 195,511 -0.36(-0.51%)
Jul 02, 2008 72.06 73.31 69.88 70.31 238,614 -2.22(-3.06%)
Jul 01, 2008 72.29 73.23 71.40 72.54 299,827 -0.59(-0.80%)
Jun 30, 2008 73.74 74.45 73.06 73.12 226,400 -0.32(-0.43%)
Jun 27, 2008 72.72 74.17 72.50 73.44 271,636 +0.53(+0.73%)
Jun 26, 2008 73.16 74.60 72.71 72.91 266,848 -0.25(-0.35%)
Jun 25, 2008 73.44 73.64 72.64 73.16 416,909 +0.02(+0.02%)
Jun 24, 2008 73.72 74.12 73.10 73.15 365,048 -0.88(-1.19%)
Jun 23, 2008 73.23 74.62 73.18 74.03 165,645 +0.76(+1.04%)
Jun 20, 2008 73.50 75.17 72.95 73.27 347,630 -0.23(-0.31%)
Jun 19, 2008 74.50 74.50 73.01 73.50 154,275 -0.81(-1.09%)
Jun 18, 2008 74.34 74.58 73.52 74.31 184,304 +0.00(+0.00%)
Jun 17, 2008 73.36 74.58 73.27 74.31 255,562 +1.10(+1.51%)
Jun 16, 2008 72.95 73.57 72.54 73.21 309,597 +0.52(+0.72%)
Jun 13, 2008 72.99 73.76 72.46 72.68 192,373 +0.06(+0.08%)
Jun 12, 2008 74.05 74.22 72.41 72.63 217,642 -1.59(-2.15%)
Jun 11, 2008 74.10 75.05 73.65 74.22 104,560 -0.09(-0.12%)
Jun 10, 2008 74.41 75.77 73.62 74.31 145,440 -0.99(-1.31%)
Jun 09, 2008 74.65 75.71 74.23 75.30 259,238 +1.58(+2.15%)
Jun 06, 2008 73.95 75.45 73.65 73.71 303,580 -0.03(-0.04%)
Jun 05, 2008 72.65 73.79 70.51 73.74 220,351 +1.45(+2.00%)
Jun 04, 2008 71.60 73.07 71.53 72.30 241,702 +0.33(+0.47%)
Jun 03, 2008 73.37 73.37 71.93 71.96 392,016 -1.63(-2.21%)
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.