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, 2006 70.66 71.64 70.46 71.10 196,466 +0.32(+0.45%)
Aug 30, 2006 72.83 72.83 70.58 70.78 266,362 -1.91(-2.63%)
Aug 29, 2006 70.95 72.69 70.25 72.69 515,954 +1.82(+2.57%)
Aug 28, 2006 71.58 71.70 70.48 70.87 233,556 -0.51(-0.71%)
Aug 25, 2006 71.06 71.84 71.00 71.38 202,954 +0.52(+0.74%)
Aug 24, 2006 69.56 71.11 69.56 70.85 260,731 +1.46(+2.11%)
Aug 23, 2006 70.37 71.01 69.16 69.39 259,384 -1.18(-1.68%)
Aug 22, 2006 70.01 70.66 69.85 70.57 281,173 +0.65(+0.92%)
Aug 21, 2006 69.36 70.26 69.36 69.93 162,559 -0.02(-0.02%)
Aug 18, 2006 68.37 70.17 68.32 69.95 277,991 +1.58(+2.32%)
Aug 17, 2006 69.92 69.99 67.96 68.36 318,386 -1.57(-2.24%)
Aug 16, 2006 68.99 70.93 68.99 69.93 426,595 +0.94(+1.36%)
Aug 15, 2006 67.81 69.43 67.62 68.99 839,236 +3.64(+5.56%)
Aug 14, 2006 66.80 66.99 65.20 65.35 142,851 -1.47(-2.20%)
Aug 11, 2006 67.34 67.39 66.39 66.83 192,549 -0.60(-0.88%)
Aug 10, 2006 67.44 67.63 66.61 67.42 163,293 -0.22(-0.33%)
Aug 09, 2006 67.60 68.36 67.20 67.64 231,475 +0.16(+0.23%)
Aug 08, 2006 67.69 68.31 67.11 67.49 359,270 -0.24(-0.35%)
Aug 07, 2006 66.99 68.08 66.74 67.72 436,021 +1.05(+1.57%)
Aug 04, 2006 66.92 67.27 66.21 66.68 323,894 -0.04(-0.06%)
Aug 03, 2006 66.37 67.19 65.77 66.72 747,919 +0.35(+0.53%)
Aug 02, 2006 67.03 67.29 65.89 66.37 408,356 +0.01(+0.01%)
Aug 01, 2006 66.66 66.83 65.84 66.36 435,164 -0.10(-0.15%)
Jul 31, 2006 66.37 66.69 66.15 66.46 511,180 +0.29(+0.44%)
Jul 28, 2006 65.27 66.36 65.22 66.16 233,066 +0.91(+1.39%)
Jul 27, 2006 66.87 67.40 64.59 65.26 319,855 -0.78(-1.19%)
Jul 26, 2006 65.44 66.57 64.22 66.04 241,145 +0.44(+0.67%)
Jul 25, 2006 64.99 65.89 64.92 65.60 239,921 +0.66(+1.02%)
Jul 24, 2006 63.39 65.26 63.39 64.94 776,441 +1.75(+2.77%)
Jul 21, 2006 63.89 63.99 62.52 63.19 245,185 -0.50(-0.78%)
Jul 20, 2006 65.07 65.27 63.57 63.69 504,937 -1.41(-2.17%)
Jul 19, 2006 64.18 65.19 64.02 65.10 397,217 +0.95(+1.48%)
Jul 18, 2006 64.92 65.19 63.84 64.15 417,292 -0.56(-0.87%)
Jul 17, 2006 66.33 66.58 64.64 64.72 331,483 -1.62(-2.44%)
Jul 14, 2006 66.80 66.80 65.62 66.33 308,348 -0.46(-0.68%)
Jul 13, 2006 67.85 67.85 66.58 66.79 330,994 -1.18(-1.73%)
Jul 12, 2006 68.35 68.42 67.72 67.97 229,517 -0.52(-0.76%)
Jul 11, 2006 67.81 68.62 67.42 68.49 270,646 +0.96(+1.42%)
Jul 10, 2006 67.40 68.21 67.05 67.54 218,255 -0.07(-0.10%)
Jul 07, 2006 67.80 68.62 67.40 67.60 300,514 -0.38(-0.55%)
Jul 06, 2006 68.24 68.62 67.64 67.98 339,440 -0.25(-0.37%)
Jul 05, 2006 68.20 68.70 66.69 68.23 379,957 -0.06(-0.08%)
Jul 03, 2006 66.42 68.42 66.17 68.29 434,797 +1.22(+1.81%)
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%)
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.