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 (%)
Mar 31, 2009	48.60	48.65	47.57	47.64	318,670	-0.29(-0.61%)
Mar 30, 2009	47.99	48.16	47.28	47.93	585,626	-1.65(-3.33%)
Mar 26, 2009	50.37	50.76	49.03	49.58	901,641	-0.08(-0.16%)
Mar 25, 2009	49.22	49.94	48.39	49.66	371,074	+0.64(+1.30%)
Mar 24, 2009	48.71	49.90	48.50	49.02	473,696	-0.09(-0.18%)
Mar 23, 2009	48.09	49.11	48.05	49.11	523,489	+2.26(+4.83%)
Mar 20, 2009	48.03	48.35	46.59	46.85	324,838	-1.27(-2.63%)
Mar 19, 2009	48.20	48.93	47.92	48.12	349,945	+0.36(+0.75%)
Mar 18, 2009	47.46	48.07	46.24	47.76	263,419	+0.31(+0.64%)
Mar 17, 2009	45.85	47.46	45.29	47.46	449,425	+1.30(+2.81%)
Mar 16, 2009	45.75	47.13	45.01	46.16	530,071	+0.66(+1.45%)
Mar 13, 2009	45.15	45.68	45.00	45.49	0	+0.34(+0.74%)
Mar 12, 2009	43.89	45.32	43.26	45.16	231,927	+1.27(+2.90%)
Mar 11, 2009	43.84	44.44	43.28	43.89	243,083	-0.22(-0.50%)
Mar 10, 2009	45.20	45.54	43.58	44.11	421,901	-0.07(-0.15%)
Mar 09, 2009	44.19	45.93	44.08	44.17	262,166	-0.68(-1.51%)
Mar 06, 2009	44.75	45.54	43.62	44.85	0	+0.70(+1.58%)
Mar 05, 2009	45.68	46.19	43.95	44.15	394,458	-2.13(-4.60%)
Mar 04, 2009	45.86	47.06	45.86	46.28	242,493	+0.05(+0.11%)

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.