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 (%)
Sep 30, 2003 29.53 29.97 29.39 29.55 262,200 -0.15(-0.50%)
Sep 29, 2003 29.80 30.02 29.57 29.70 132,936 -0.13(-0.44%)
Sep 26, 2003 30.52 30.52 29.90 29.83 117,879 -0.77(-2.51%)
Sep 25, 2003 31.04 31.16 30.55 30.59 67,447 -0.48(-1.55%)
Sep 24, 2003 31.59 31.59 31.07 31.08 53,860 -0.31(-0.99%)
Sep 23, 2003 31.04 31.39 31.00 31.39 38,314 +0.42(+1.37%)
Sep 22, 2003 31.09 31.26 30.84 30.96 75,281 -0.24(-0.76%)
Sep 19, 2003 31.37 31.50 31.17 31.20 129,141 -0.27(-0.86%)
Sep 18, 2003 31.47 31.53 31.41 31.47 33,907 +0.00(+0.00%)
Sep 17, 2003 31.90 31.90 31.24 31.47 91,562 -0.51(-1.58%)
Sep 16, 2003 31.46 31.95 31.46 31.97 35,253 +0.51(+1.64%)
Sep 15, 2003 31.62 31.90 31.40 31.46 80,300 -0.13(-0.41%)
Sep 12, 2003 31.45 31.65 31.26 31.59 127,917 +0.11(+0.34%)
Sep 11, 2003 31.62 31.78 31.48 31.48 61,694 -0.07(-0.21%)
Sep 10, 2003 32.06 32.06 31.55 31.55 54,961 -0.56(-1.76%)
Sep 09, 2003 32.31 32.31 31.94 32.11 134,894 -0.16(-0.48%)
Sep 08, 2003 32.17 32.76 32.17 32.27 69,161 +0.10(+0.30%)
Sep 05, 2003 32.47 32.72 32.10 32.17 77,729 -0.26(-0.81%)
Sep 04, 2003 32.69 32.91 32.28 32.43 129,753 -0.25(-0.75%)
Sep 03, 2003 32.46 33.04 32.46 32.68 198,670 +0.25(+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.