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 30, 2010 89.93 89.99 88.88 89.05 742,112 -1.59(-1.76%)
Nov 29, 2010 88.89 90.93 87.90 90.64 166,963 +2.08(+2.35%)
Nov 26, 2010 88.86 89.78 88.54 88.56 49,199 -1.04(-1.16%)
Nov 24, 2010 89.07 89.59 89.59 89.59 211,975 +1.01(+1.14%)
Nov 23, 2010 87.64 88.79 86.93 88.58 226,108 +0.06(+0.06%)
Nov 22, 2010 88.22 88.60 87.18 88.52 257,822 +0.38(+0.43%)
Nov 19, 2010 89.16 89.16 84.88 88.15 497,572 +2.79(+3.27%)
Nov 18, 2010 83.03 85.48 82.36 85.35 268,039 +3.18(+3.87%)
Nov 17, 2010 82.58 83.06 82.13 82.18 207,004 -0.48(-0.58%)
Nov 16, 2010 83.38 83.38 82.00 82.66 162,702 -1.62(-1.92%)
Nov 15, 2010 83.34 84.55 83.28 84.27 249,096 +0.91(+1.09%)
Nov 12, 2010 83.65 84.05 83.00 83.37 210,729 -0.83(-0.98%)
Nov 11, 2010 83.26 84.53 81.69 84.19 389,980 +0.51(+0.61%)
Nov 10, 2010 81.76 83.69 81.42 83.69 212,019 +1.97(+2.41%)
Nov 09, 2010 81.69 81.95 81.11 81.72 440,939 +0.29(+0.36%)
Nov 08, 2010 80.96 81.45 79.33 81.42 248,344 +0.37(+0.45%)
Nov 05, 2010 79.77 81.08 79.58 81.06 250,065 +1.26(+1.58%)
Nov 04, 2010 79.24 80.07 79.24 79.80 162,018 +0.90(+1.14%)
Nov 03, 2010 78.67 79.20 78.32 78.90 149,831 +0.25(+0.31%)
Nov 02, 2010 78.22 78.88 78.19 78.65 227,087 +0.67(+0.86%)
Nov 01, 2010 78.45 78.61 77.59 77.98 141,624 +0.58(+0.75%)
Oct 29, 2010 76.40 79.52 76.40 77.40 310,471 +0.78(+1.01%)
Oct 28, 2010 76.26 76.81 75.37 76.63 203,075 +0.75(+0.99%)
Oct 27, 2010 75.15 76.15 74.46 75.88 170,321 +2.42(+3.29%)
Oct 25, 2010 73.85 74.68 73.30 73.46 136,734 -0.52(-0.71%)
Oct 22, 2010 74.67 75.77 73.47 73.98 227,135 +2.96(+4.16%)
Oct 21, 2010 71.43 71.88 69.90 71.02 79,804 -0.40(-0.56%)
Oct 20, 2010 71.15 71.60 70.51 71.42 80,880 +0.39(+0.55%)
Oct 19, 2010 71.78 71.83 70.66 71.03 45,779 -1.09(-1.51%)
Oct 18, 2010 72.27 72.42 71.84 72.12 38,081 +0.15(+0.20%)
Oct 15, 2010 72.25 72.42 71.07 71.97 51,191 +0.37(+0.51%)
Oct 14, 2010 71.55 71.79 71.00 71.60 84,709 +0.17(+0.24%)
Oct 13, 2010 70.88 71.82 70.88 71.43 74,237 +0.78(+1.10%)
Oct 12, 2010 70.81 70.99 70.10 70.66 59,352 +0.03(+0.05%)
Oct 11, 2010 71.37 71.83 70.53 70.62 93,000 -0.25(-0.35%)
Oct 08, 2010 70.87 70.93 68.43 70.87 114,112 +2.11(+3.07%)
Oct 07, 2010 69.47 69.47 68.44 68.76 48,409 -0.24(-0.34%)
Oct 06, 2010 68.57 69.35 68.51 69.00 59,107 +0.42(+0.62%)
Oct 05, 2010 68.16 68.61 67.74 68.57 88,473 +0.90(+1.33%)
Oct 04, 2010 68.88 69.45 67.31 67.67 58,679 -1.80(-2.59%)
Oct 01, 2010 69.47 70.17 69.10 69.47 65,721 -0.10(-0.14%)
Sep 30, 2010 69.57 70.26 69.13 69.57 367 -0.19(-0.28%)
Sep 29, 2010 68.67 70.25 68.67 69.77 144,803 +0.69(+1.01%)
Sep 28, 2010 68.13 69.13 67.68 69.07 60,681 +1.02(+1.50%)
Sep 27, 2010 69.01 69.32 67.72 68.05 148,783 -1.05(-1.52%)
Sep 24, 2010 68.83 69.35 68.21 69.10 45,823 +1.05(+1.55%)
Sep 23, 2010 67.76 68.90 67.53 68.05 96,666 +0.09(+0.13%)
Sep 22, 2010 67.75 68.41 67.61 67.96 158,981 +0.14(+0.21%)
Sep 21, 2010 69.01 69.03 67.72 67.82 51,241 -1.03(-1.50%)
Sep 20, 2010 67.01 69.02 67.01 68.85 76,379 +1.85(+2.76%)
Sep 17, 2010 67.00 67.84 66.88 67.00 133,506 -1.22(-1.78%)
Sep 15, 2010 67.81 68.34 67.23 68.22 45,315 +0.31(+0.46%)
Sep 14, 2010 68.21 68.50 67.56 67.91 2,639 -0.33(-0.48%)
Sep 13, 2010 67.74 68.61 67.74 68.24 65,124 +0.81(+1.20%)
Sep 10, 2010 67.40 67.88 67.14 67.43 66,828 +0.13(+0.19%)
Sep 09, 2010 67.00 67.32 66.56 67.30 54,948 +0.87(+1.32%)
Sep 08, 2010 65.75 66.87 65.75 66.42 60,925 +0.69(+1.06%)
Sep 07, 2010 65.79 66.17 65.38 65.73 43,092 -0.46(-0.69%)
Sep 03, 2010 66.95 67.00 65.89 66.19 40,426 -0.11(-0.16%)
Sep 02, 2010 65.40 66.29 65.30 66.29 81,517 +0.74(+1.12%)
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.