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 (%)
Jun 30, 2006 63.68 67.07 62.85 67.07 1,403,787 +3.59(+5.66%)
Jun 29, 2006 62.25 63.48 61.72 63.48 362,943 +1.30(+2.09%)
Jun 28, 2006 61.87 62.24 61.27 62.18 367,594 +0.38(+0.62%)
Jun 27, 2006 62.09 62.98 61.54 61.79 640,444 -0.20(-0.33%)
Jun 26, 2006 61.68 62.00 61.31 62.00 260,241 +0.52(+0.85%)
Jun 23, 2006 61.39 61.59 60.86 61.47 376,285 +0.53(+0.87%)
Jun 22, 2006 61.38 61.38 60.61 60.94 289,864 -0.44(-0.72%)
Jun 21, 2006 60.65 61.79 60.50 61.38 209,197 +0.94(+1.55%)
Jun 20, 2006 60.78 61.66 60.44 60.44 240,166 -0.29(-0.47%)
Jun 19, 2006 62.32 62.32 60.61 60.73 245,063 -0.99(-1.60%)
Jun 16, 2006 61.56 62.01 60.82 61.72 634,079 -0.56(-0.90%)
Jun 15, 2006 61.39 62.80 61.39 62.28 437,245 +1.07(+1.75%)
Jun 14, 2006 61.27 61.78 60.86 61.21 468,582 +0.10(+0.16%)
Jun 13, 2006 62.25 62.99 61.11 61.11 555,737 -1.46(-2.34%)
Jun 12, 2006 63.76 63.92 62.37 62.58 555,982 -1.18(-1.86%)
Jun 09, 2006 64.54 65.33 63.44 63.76 610,821 -0.98(-1.51%)
Jun 08, 2006 63.39 64.91 62.70 64.74 616,207 +1.14(+1.80%)
Jun 07, 2006 64.53 65.38 63.60 63.60 397,952 -1.14(-1.75%)
Jun 06, 2006 65.52 65.57 64.42 64.73 286,070 -0.70(-1.07%)
Jun 05, 2006 68.08 68.13 65.20 65.44 543,006 -2.85(-4.18%)
Jun 02, 2006 67.81 68.29 67.29 68.29 235,637 +0.73(+1.08%)
Jun 01, 2006 66.74 67.99 66.58 67.56 412,763 +0.98(+1.47%)
May 31, 2006 65.57 66.58 65.27 66.58 453,525 +1.23(+1.88%)
May 30, 2006 65.72 65.72 64.73 65.35 363,799 -0.25(-0.39%)
May 26, 2006 65.76 65.90 65.29 65.61 229,027 +0.17(+0.26%)
May 25, 2006 64.95 65.84 64.90 65.44 278,358 +0.74(+1.14%)
May 24, 2006 64.96 65.23 63.66 64.70 338,706 -0.47(-0.71%)
May 23, 2006 66.13 66.80 65.04 65.17 282,765 +0.68(+1.05%)
May 22, 2006 63.30 65.01 62.50 64.49 493,675 +0.83(+1.31%)
May 19, 2006 63.27 64.24 63.15 63.66 342,500 +0.01(+0.01%)
May 18, 2006 65.76 66.50 63.45 63.65 539,701 -2.19(-3.33%)
May 17, 2006 66.87 67.39 65.53 65.84 545,210 -1.76(-2.60%)
May 16, 2006 68.37 68.74 67.12 67.59 156,806 -0.54(-0.79%)
May 15, 2006 68.00 68.90 67.63 68.13 367,961 -0.93(-1.35%)
May 12, 2006 68.12 70.24 68.12 69.06 388,526 -1.42(-2.02%)
May 11, 2006 71.17 71.68 70.29 70.48 273,829 -0.59(-0.83%)
May 10, 2006 71.15 71.36 70.75 71.07 319,487 -0.25(-0.34%)
May 09, 2006 71.73 71.87 71.14 71.32 324,628 -0.42(-0.58%)
May 08, 2006 72.50 72.50 71.24 71.73 329,158 -0.74(-1.01%)
May 05, 2006 75.53 75.85 72.06 72.47 518,647 -1.42(-1.92%)
May 04, 2006 72.91 74.26 72.91 73.89 322,670 +0.78(+1.06%)
May 03, 2006 73.57 73.60 72.91 73.12 203,688 -0.66(-0.90%)
May 02, 2006 73.03 74.19 72.52 73.78 247,633 +1.18(+1.62%)
May 01, 2006 72.40 73.31 72.27 72.60 373,103 +0.34(+0.47%)
Apr 28, 2006 69.77 73.03 69.66 72.26 385,099 +2.12(+3.03%)
Apr 27, 2006 70.83 72.28 69.23 70.13 261,465 -0.87(-1.22%)
Apr 26, 2006 70.89 71.85 70.66 71.00 149,094 +0.04(+0.06%)
Apr 25, 2006 70.26 71.05 69.94 70.96 233,189 +0.78(+1.11%)
Apr 24, 2006 70.17 70.62 69.90 70.18 201,607 -0.67(-0.95%)
Apr 21, 2006 70.93 71.20 70.00 70.85 182,879 +0.74(+1.06%)
Apr 20, 2006 70.93 71.11 69.45 70.11 223,641 -0.75(-1.06%)
Apr 19, 2006 69.93 71.03 69.44 70.86 202,464 +0.56(+0.80%)
Apr 18, 2006 69.03 70.66 69.05 70.30 350,457 +1.27(+1.83%)
Apr 17, 2006 68.04 69.08 67.66 69.03 361,841 +1.56(+2.31%)
Apr 13, 2006 67.32 67.72 66.59 67.47 146,768 +0.16(+0.23%)
Apr 12, 2006 67.27 67.64 67.10 67.32 236,004 +0.16(+0.24%)
Apr 11, 2006 68.30 68.70 66.95 67.15 256,447 -1.39(-2.03%)
Apr 10, 2006 66.84 68.54 66.81 68.54 293,047 +1.86(+2.79%)
Apr 07, 2006 68.13 68.26 66.25 66.68 354,741 -1.54(-2.25%)
Apr 06, 2006 67.39 68.21 66.95 68.21 270,524 +0.83(+1.24%)
Apr 05, 2006 65.93 67.77 65.93 67.38 624,776 +1.66(+2.52%)
Apr 04, 2006 65.26 65.76 64.67 65.72 314,958 +1.14(+1.77%)
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.