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 (%)
Nov 28, 2003 31.41 31.44 31.16 31.16 22,890 -0.27(-0.86%)
Nov 26, 2003 31.45 31.50 31.14 31.43 41,129 +0.02(+0.05%)
Nov 25, 2003 31.30 31.39 31.27 31.41 54,349 +0.08(+0.26%)
Nov 24, 2003 31.13 31.78 31.13 31.33 79,933 +0.08(+0.26%)
Nov 21, 2003 31.33 31.39 31.17 31.25 160,967 -0.16(-0.52%)
Nov 20, 2003 31.49 31.49 31.16 31.41 138,322 -0.14(-0.44%)
Nov 19, 2003 31.04 31.80 30.90 31.55 90,460 +0.42(+1.34%)
Nov 18, 2003 31.61 31.77 31.00 31.13 99,151 -0.48(-1.52%)
Nov 17, 2003 31.66 32.15 31.49 31.62 89,603 -0.59(-1.83%)
Nov 14, 2003 32.32 32.42 32.18 32.20 67,937 -0.01(-0.03%)
Nov 13, 2003 32.27 32.51 32.06 32.21 57,777 -0.10(-0.30%)
Nov 12, 2003 31.86 32.25 31.86 32.31 88,379 +0.43(+1.36%)
Nov 11, 2003 32.06 32.06 31.81 31.88 75,036 -0.25(-0.79%)
Nov 10, 2003 31.95 32.13 31.81 32.13 81,402 +0.26(+0.82%)
Nov 07, 2003 32.09 32.09 31.86 31.87 49,698 -0.14(-0.43%)
Nov 06, 2003 31.37 32.01 31.35 32.01 62,183 +0.72(+2.30%)
Nov 05, 2003 31.08 31.33 30.96 31.29 95,479 +0.18(+0.58%)
Nov 04, 2003 31.21 31.25 31.09 31.11 43,430 -0.22(-0.70%)
Nov 03, 2003 31.43 31.53 31.15 31.33 68,426 +0.02(+0.08%)
Oct 31, 2003 31.14 31.32 31.06 31.30 44,679 +0.06(+0.18%)
Oct 30, 2003 31.57 31.62 31.17 31.25 44,924 -0.23(-0.73%)
Oct 29, 2003 31.62 31.70 31.17 31.48 44,434 -0.21(-0.67%)
Oct 28, 2003 31.39 31.69 30.96 31.69 51,656 +0.33(+1.07%)
Oct 27, 2003 31.21 31.40 31.07 31.35 32,683 +0.18(+0.58%)
Oct 24, 2003 31.29 31.29 30.47 31.17 61,816 -0.21(-0.68%)
Oct 23, 2003 31.41 31.53 31.13 31.39 66,712 -0.05(-0.16%)
Oct 22, 2003 31.86 31.86 31.26 31.44 53,003 -0.50(-1.56%)
Oct 21, 2003 31.68 32.00 31.64 31.93 42,108 +0.24(+0.75%)
Oct 20, 2003 31.35 31.74 31.21 31.70 61,326 +0.35(+1.12%)
Oct 17, 2003 31.98 31.98 31.35 31.35 68,671 -0.60(-1.87%)
Oct 16, 2003 31.95 31.97 31.84 31.94 72,343 -0.01(-0.03%)
Oct 15, 2003 32.44 32.57 31.94 31.95 94,989 -0.62(-1.91%)
Oct 14, 2003 31.98 32.55 31.93 32.57 77,484 +0.59(+1.84%)
Oct 13, 2003 31.21 32.11 31.18 31.98 83,115 +0.78(+2.49%)
Oct 10, 2003 31.13 31.35 30.99 31.21 31,091 +0.10(+0.32%)
Oct 09, 2003 31.23 31.39 31.04 31.11 58,633 -0.20(-0.65%)
Oct 08, 2003 31.51 31.51 31.26 31.31 49,820 -0.24(-0.75%)
Oct 07, 2003 31.41 31.54 31.21 31.55 44,312 +0.06(+0.18%)
Oct 06, 2003 31.24 31.74 31.13 31.49 57,165 +0.04(+0.13%)
Oct 03, 2003 30.93 31.46 30.93 31.45 45,291 +0.49(+1.58%)
Oct 02, 2003 30.28 31.08 30.28 30.96 64,019 +0.78(+2.60%)
Oct 01, 2003 29.34 30.18 29.08 30.18 271,625 +0.63(+2.13%)
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.