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 28, 2012	78.40	79.31	78.35	78.65	48,423	-0.18(-0.23%)
Sep 27, 2012	78.64	79.11	78.12	78.83	38,963	+0.37(+0.47%)
Sep 26, 2012	79.20	79.20	78.19	78.46	46,342	-0.75(-0.95%)
Sep 25, 2012	80.90	80.90	78.81	79.21	62,869	-1.74(-2.14%)
Sep 24, 2012	80.55	81.80	80.55	80.95	40,910	+0.42(+0.52%)
Sep 21, 2012	81.21	81.78	80.40	80.53	243,336	-0.27(-0.34%)
Sep 20, 2012	79.47	81.30	78.73	80.81	64,047	-0.59(-0.73%)
Sep 19, 2012	83.39	83.39	81.34	81.40	55,397	-2.29(-2.74%)
Sep 18, 2012	84.24	84.24	82.69	83.69	33,554	-0.64(-0.76%)
Sep 17, 2012	85.94	86.78	84.29	84.34	51,178	-1.37(-1.60%)
Sep 14, 2012	84.01	86.24	84.01	85.70	41,744	+1.65(+1.96%)
Sep 13, 2012	82.85	84.37	82.28	84.05	41,365	+0.86(+1.03%)
Sep 12, 2012	82.18	83.57	82.18	83.19	50,436	+1.25(+1.52%)
Sep 11, 2012	81.04	82.49	81.04	81.95	51,836	+0.68(+0.84%)
Sep 10, 2012	81.82	82.07	81.02	81.27	51,827	-0.49(-0.60%)
Sep 07, 2012	81.72	82.46	81.48	81.76	103,055	+0.19(+0.23%)
Sep 06, 2012	81.79	83.07	81.27	81.57	70,392	-0.04(-0.05%)
Sep 05, 2012	81.98	83.09	81.48	81.61	43,740	-0.59(-0.71%)

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.