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 (%)
Sep 30, 2008 63.03 64.80 62.80 64.50 291,397 +2.00(+3.20%)
Sep 29, 2008 65.39 65.65 61.69 62.50 292,590 -4.82(-7.16%)
Sep 26, 2008 66.91 68.12 66.38 67.32 0 -0.65(-0.96%)
Sep 25, 2008 67.19 68.25 67.08 67.97 140,104 +0.16(+0.24%)
Sep 24, 2008 69.23 69.28 67.66 67.81 161,797 -1.00(-1.45%)
Sep 23, 2008 70.79 71.07 68.39 68.80 250,065 -2.28(-3.21%)
Sep 22, 2008 71.60 72.30 70.52 71.08 213,731 -0.20(-0.29%)
Sep 19, 2008 68.62 72.57 68.62 71.29 0 +1.52(+2.18%)
Sep 18, 2008 67.43 70.42 67.17 69.77 341,948 +2.48(+3.68%)
Sep 17, 2008 69.56 70.12 66.56 67.29 237,845 -2.30(-3.31%)
Sep 16, 2008 65.27 69.91 65.12 69.59 398,779 +2.69(+4.02%)
Sep 15, 2008 68.85 68.95 66.73 66.91 340,704 -3.23(-4.61%)
Sep 12, 2008 67.60 70.75 67.33 70.14 0 +3.00(+4.47%)
Sep 11, 2008 67.17 67.41 65.83 67.14 317,436 -0.66(-0.98%)
Sep 10, 2008 67.36 68.08 66.75 67.81 299,808 +1.09(+1.63%)
Sep 09, 2008 67.71 68.06 66.58 66.72 420,400 -1.38(-2.03%)
Sep 08, 2008 69.00 69.34 67.72 68.10 222,117 +0.18(+0.26%)
Sep 05, 2008 67.56 68.31 67.17 67.92 0 +0.36(+0.53%)
Sep 04, 2008 68.34 68.81 66.60 67.56 502,495 -1.19(-1.73%)
Sep 03, 2008 69.60 69.79 67.91 68.75 563,935 -0.78(-1.13%)
Sep 02, 2008 71.29 72.09 69.07 69.54 348,304 -2.48(-3.44%)
Aug 29, 2008 71.77 72.43 71.14 72.01 0 +0.46(+0.64%)
Aug 28, 2008 72.44 72.44 70.84 71.56 165,389 -0.56(-0.78%)
Aug 27, 2008 71.41 72.40 71.19 72.12 240,336 +1.15(+1.62%)
Aug 26, 2008 69.52 70.99 69.51 70.97 224,465 +1.64(+2.37%)
Aug 25, 2008 69.29 70.18 68.70 69.32 146,638 -0.28(-0.40%)
Aug 22, 2008 70.66 71.01 69.21 69.60 0 -1.14(-1.62%)
Aug 21, 2008 70.20 71.07 70.15 70.75 241,793 +0.58(+0.83%)
Aug 20, 2008 69.71 70.50 69.28 70.17 223,520 +0.84(+1.21%)
Aug 19, 2008 68.52 69.39 68.44 69.32 152,305 +0.84(+1.23%)
Aug 18, 2008 69.11 69.71 68.42 68.48 151,968 -0.23(-0.33%)
Aug 15, 2008 69.02 69.32 68.13 68.71 0 -0.65(-0.94%)
Aug 14, 2008 68.71 69.44 68.25 69.37 211,863 +0.28(+0.40%)
Aug 13, 2008 67.72 69.32 67.52 69.09 283,566 +1.56(+2.31%)
Aug 12, 2008 68.00 68.41 67.29 67.53 242,852 -0.27(-0.40%)
Aug 11, 2008 67.65 68.23 66.97 67.80 387,710 +0.15(+0.22%)
Aug 08, 2008 67.15 67.80 66.86 67.65 344,946 -0.14(-0.20%)
Aug 07, 2008 69.28 69.85 67.66 67.79 425,530 -1.59(-2.30%)
Aug 06, 2008 68.29 69.53 67.39 69.38 366,194 +1.58(+2.33%)
Aug 05, 2008 67.57 68.04 65.96 67.81 689,435 +0.35(+0.52%)
Aug 04, 2008 69.06 69.44 67.40 67.45 519,129 -1.54(-2.23%)
Aug 01, 2008 68.58 69.17 68.19 68.99 297,987 +0.64(+0.93%)
Jul 31, 2008 69.28 69.55 68.05 68.35 406,820 -1.56(-2.23%)
Jul 30, 2008 68.05 69.91 67.67 69.91 290,415 +1.76(+2.59%)
Jul 29, 2008 68.15 68.79 67.69 68.15 281,844 +0.16(+0.24%)
Jul 28, 2008 68.04 68.98 67.99 67.99 271,900 +0.23(+0.34%)
Jul 25, 2008 67.50 68.13 67.05 67.76 365,110 +0.69(+1.04%)
Jul 24, 2008 68.22 68.83 66.39 67.06 511,242 -1.04(-1.52%)
Jul 23, 2008 69.15 69.81 67.79 68.10 315,504 -1.47(-2.11%)
Jul 22, 2008 69.25 70.65 69.11 69.57 362,633 -0.34(-0.49%)
Jul 21, 2008 69.86 70.21 68.12 69.91 361,010 +0.29(+0.42%)
Jul 18, 2008 68.96 69.92 68.75 69.62 200,279 +0.80(+1.16%)
Jul 17, 2008 69.47 69.78 68.12 68.82 285,071 -0.60(-0.86%)
Jul 16, 2008 69.40 69.82 68.07 69.41 178,296 -0.19(-0.27%)
Jul 15, 2008 70.17 70.59 69.32 69.60 240,489 -1.32(-1.87%)
Jul 14, 2008 71.49 71.92 70.25 70.93 226,993 +0.34(+0.47%)
Jul 11, 2008 69.83 70.90 69.52 70.59 269,925 +0.77(+1.10%)
Jul 10, 2008 69.68 70.00 68.22 69.82 228,317 +0.25(+0.36%)
Jul 09, 2008 69.11 70.54 68.80 69.57 331,241 +0.94(+1.37%)
Jul 08, 2008 69.01 69.01 66.96 68.63 369,947 -0.35(-0.51%)
Jul 07, 2008 69.48 70.06 68.44 68.98 257,723 -0.97(-1.39%)
Jul 04, 2008 70.22 70.38 68.72 69.95 195,511 +0.00(+0.00%)
Jul 03, 2008 70.22 70.38 68.72 69.95 195,511 -0.36(-0.51%)
Jul 02, 2008 72.06 73.31 69.88 70.31 238,614 -2.22(-3.06%)
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.