Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	33.09	33.65	32.60	33.49	92,051	+0.19(+0.56%)
Sep 27, 2002	33.76	34.03	33.27	33.30	73,812	-0.45(-1.33%)
Sep 26, 2002	31.78	33.75	31.78	33.75	44,924	+2.13(+6.74%)
Sep 25, 2002	31.17	32.19	31.17	31.62	68,916	+0.41(+1.31%)
Sep 24, 2002	31.16	31.49	31.11	31.21	8,654,325	-0.05(-0.16%)
Sep 23, 2002	31.06	31.63	31.06	31.26	74,914	+0.20(+0.66%)
Sep 20, 2002	31.45	31.45	30.96	31.05	105,149	+0.09(+0.29%)
Sep 19, 2002	31.13	31.54	30.92	30.96	57,654	-0.29(-0.94%)
Sep 18, 2002	31.08	31.57	31.08	31.26	58,389	+0.17(+0.55%)
Sep 17, 2002	31.33	31.50	31.08	31.08	34,274	-0.45(-1.42%)
Sep 16, 2002	31.86	32.20	31.21	31.53	51,656	-0.33(-1.03%)
Sep 13, 2002	31.30	31.86	31.05	31.86	87,032	+0.40(+1.27%)
Sep 12, 2002	32.31	32.35	31.45	31.46	36,600	-0.69(-2.13%)
Sep 11, 2002	32.15	33.09	32.15	32.15	51,289	-0.73(-2.21%)
Sep 10, 2002	32.43	33.17	32.35	32.87	154,602	+0.57(+1.77%)
Sep 09, 2002	32.60	32.60	31.74	32.30	76,138	-0.30(-0.93%)
Sep 06, 2002	31.17	32.61	31.17	32.60	67,202	+1.64(+5.30%)
Sep 05, 2002	31.75	31.75	30.84	30.96	56,185	-0.82(-2.57%)
Sep 04, 2002	31.13	31.80	30.76	31.78	51,167	+0.78(+2.50%)

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.