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 (%)
Mar 31, 2008 67.36 70.01 67.36 69.73 670,924 +2.45(+3.64%)
Mar 28, 2008 67.96 67.96 66.95 67.28 630,446 -0.08(-0.12%)
Mar 27, 2008 68.25 68.57 67.36 67.36 596,928 -0.73(-1.07%)
Mar 26, 2008 68.31 69.11 67.63 68.09 568,100 -0.58(-0.84%)
Mar 25, 2008 68.35 68.88 67.99 68.67 408,846 +0.32(+0.47%)
Mar 24, 2008 68.42 69.38 67.84 68.35 439,693 -0.01(-0.01%)
Mar 21, 2008 68.16 68.78 67.20 68.36 1,304,941 +0.00(+0.00%)
Mar 20, 2008 68.16 68.78 67.20 68.36 1,304,941 -0.40(-0.58%)
Mar 19, 2008 70.40 70.86 67.82 68.76 587,036 -2.16(-3.05%)
Mar 18, 2008 72.26 73.43 69.99 70.93 690,142 -3.08(-4.16%)
Mar 17, 2008 75.39 75.63 73.69 74.01 158,030 -2.63(-3.43%)
Mar 14, 2008 77.96 78.38 75.70 76.64 244,695 -0.90(-1.16%)
Mar 13, 2008 75.71 77.60 75.23 77.54 184,592 +0.64(+0.83%)
Mar 12, 2008 77.10 77.55 76.38 76.90 227,803 -0.20(-0.26%)
Mar 11, 2008 77.40 77.40 75.80 77.10 215,861 +1.45(+1.91%)
Mar 10, 2008 76.29 76.29 74.92 75.66 257,426 -0.35(-0.46%)
Mar 07, 2008 75.82 76.40 75.19 76.01 211,645 -0.71(-0.93%)
Mar 06, 2008 77.52 78.40 76.41 76.72 266,058 -1.13(-1.45%)
Mar 05, 2008 78.16 78.96 77.35 77.85 289,522 +0.28(+0.36%)
Mar 04, 2008 77.00 78.21 76.15 77.57 387,149 -0.04(-0.05%)
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.