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 (%)
Aug 31, 2005 56.06 58.82 56.06 58.41 321,935 +2.35(+4.20%)
Aug 30, 2005 56.37 56.37 55.63 56.06 145,544 -0.29(-0.52%)
Aug 29, 2005 55.09 56.36 55.09 56.35 120,205 +1.47(+2.68%)
Aug 26, 2005 56.00 56.00 54.78 54.88 109,066 -1.06(-1.90%)
Aug 25, 2005 56.15 56.25 55.41 55.94 84,339 -0.06(-0.10%)
Aug 24, 2005 55.07 56.37 55.03 56.00 154,357 +0.91(+1.65%)
Aug 23, 2005 56.25 56.35 54.90 55.09 146,401 -1.08(-1.92%)
Aug 22, 2005 56.16 56.41 55.94 56.17 75,771 +0.13(+0.23%)
Aug 19, 2005 55.22 56.08 55.18 56.04 94,132 +1.06(+1.93%)
Aug 18, 2005 55.48 55.64 54.98 54.98 539,946 -0.78(-1.39%)
Aug 17, 2005 56.37 56.67 55.71 55.76 115,676 -0.65(-1.16%)
Aug 16, 2005 57.27 57.41 56.25 56.41 123,878 -0.94(-1.64%)
Aug 15, 2005 57.10 58.04 57.01 57.35 151,420 +0.25(+0.44%)
Aug 12, 2005 57.51 57.66 57.01 57.10 159,131 -0.37(-0.64%)
Aug 11, 2005 57.81 57.84 56.70 57.46 471,519 -0.35(-0.61%)
Aug 10, 2005 56.98 58.57 56.16 57.81 599,927 +3.00(+5.47%)
Aug 09, 2005 54.61 55.03 54.02 54.82 125,224 +0.29(+0.52%)
Aug 08, 2005 54.73 55.12 54.24 54.53 172,352 -0.20(-0.37%)
Aug 05, 2005 55.27 55.28 54.08 54.73 268,198 -0.61(-1.11%)
Aug 04, 2005 55.06 55.49 54.61 55.35 167,578 +0.20(+0.37%)
Aug 03, 2005 55.56 55.82 55.14 55.14 118,002 -0.62(-1.11%)
Aug 02, 2005 54.50 55.89 54.46 55.76 167,455 +1.51(+2.79%)
Aug 01, 2005 54.25 54.88 54.17 54.25 194,140 +0.14(+0.26%)
Jul 29, 2005 53.59 54.20 53.59 54.11 118,002 +0.36(+0.67%)
Jul 28, 2005 52.66 53.75 52.65 53.75 129,876 +1.09(+2.06%)
Jul 27, 2005 52.37 52.75 51.90 52.67 339,807 +0.26(+0.50%)
Jul 26, 2005 51.79 52.57 51.73 52.41 179,206 +0.36(+0.69%)
Jul 25, 2005 52.61 52.90 52.04 52.05 129,508 -0.65(-1.22%)
Jul 22, 2005 51.22 52.72 51.22 52.69 130,365 +1.56(+3.05%)
Jul 21, 2005 52.20 52.37 50.98 51.13 95,111 -1.19(-2.28%)
Jul 20, 2005 51.34 52.33 50.81 52.32 122,286 +0.78(+1.51%)
Jul 19, 2005 51.12 51.62 50.61 51.55 175,167 +0.85(+1.68%)
Jul 18, 2005 51.06 51.14 50.59 50.70 179,329 -0.52(-1.02%)
Jul 15, 2005 51.30 51.63 51.10 51.22 138,199 -0.25(-0.48%)
Jul 14, 2005 52.61 52.80 51.47 51.47 212,135 -1.05(-2.01%)
Jul 13, 2005 52.96 52.96 52.41 52.52 81,034 -0.46(-0.86%)
Jul 12, 2005 53.25 53.25 52.94 52.98 210,910 -0.25(-0.46%)
Jul 11, 2005 53.34 53.39 53.07 53.22 153,378 -0.12(-0.23%)
Jul 08, 2005 52.90 53.71 52.77 53.35 138,077 +0.51(+0.97%)
Jul 07, 2005 53.17 53.35 52.31 52.83 204,423 -0.60(-1.12%)
Jul 06, 2005 53.51 53.79 53.26 53.43 222,050 -0.27(-0.50%)
Jul 05, 2005 52.61 53.80 52.61 53.70 264,158 +1.16(+2.21%)
Jul 01, 2005 52.94 52.94 52.46 52.54 150,195 +0.01(+0.02%)
Jun 30, 2005 51.55 52.57 51.51 52.53 751,347 +1.11(+2.16%)
Jun 29, 2005 51.26 51.67 51.22 51.42 96,825 +0.16(+0.30%)
Jun 28, 2005 50.57 51.54 50.57 51.26 142,484 +0.69(+1.37%)
Jun 27, 2005 50.65 50.89 50.40 50.57 107,230 -0.29(-0.56%)
Jun 24, 2005 50.73 50.85 49.83 50.85 181,287 +0.20(+0.40%)
Jun 23, 2005 51.30 51.55 50.49 50.65 96,458 -0.81(-1.57%)
Jun 22, 2005 51.30 51.79 50.63 51.46 104,170 +0.25(+0.49%)
Jun 21, 2005 51.51 51.78 51.03 51.21 99,763 -0.38(-0.74%)
Jun 20, 2005 51.01 51.83 50.97 51.59 99,273 +0.45(+0.88%)
Jun 17, 2005 51.47 51.61 50.86 51.14 180,920 +0.12(+0.24%)
Jun 16, 2005 50.76 51.05 50.49 51.02 108,576 +0.23(+0.45%)
Jun 15, 2005 50.57 50.96 50.16 50.79 157,050 +0.15(+0.29%)
Jun 14, 2005 50.49 50.84 50.33 50.64 74,547 +0.24(+0.47%)
Jun 13, 2005 50.27 50.63 49.78 50.40 89,725 +0.12(+0.24%)
Jun 10, 2005 50.15 50.30 49.87 50.28 230,986 +0.13(+0.26%)
Jun 09, 2005 49.02 50.37 48.53 50.15 91,929 +1.01(+2.06%)
Jun 08, 2005 49.57 49.79 48.86 49.14 100,375 -0.41(-0.82%)
Jun 07, 2005 49.91 50.55 49.38 49.55 131,100 -0.12(-0.25%)
Jun 06, 2005 49.06 49.67 48.71 49.67 119,716 +0.98(+2.01%)
Jun 03, 2005 48.61 49.25 48.53 48.69 73,567 +0.25(+0.52%)
Jun 02, 2005 48.36 48.50 48.08 48.44 63,285 +0.07(+0.13%)
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.