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 30, 2002 31.45 32.19 31.44 32.19 82,136 +0.76(+2.42%)
Aug 29, 2002 31.78 31.90 31.38 31.43 111,269 -0.76(-2.36%)
Aug 28, 2002 32.35 32.39 31.94 32.19 68,304 -0.20(-0.63%)
Aug 27, 2002 33.13 33.20 32.39 32.39 66,100 -1.15(-3.43%)
Aug 26, 2002 32.64 33.54 32.47 33.54 59,123 +1.03(+3.17%)
Aug 23, 2002 33.00 33.25 32.41 32.51 281,540 -0.65(-1.95%)
Aug 22, 2002 33.00 33.48 32.19 33.16 148,604 -0.21(-0.64%)
Aug 21, 2002 33.33 33.69 32.94 33.37 64,632 +0.24(+0.71%)
Aug 20, 2002 34.30 34.30 33.01 33.13 63,407 -0.76(-2.24%)
Aug 16, 2002 33.90 34.52 33.54 33.89 67,569 -0.34(-0.98%)
Aug 15, 2002 32.68 34.23 32.68 34.23 69,650 +1.02(+3.08%)
Aug 14, 2002 32.56 33.29 32.00 33.21 62,061 +0.76(+2.34%)
Aug 13, 2002 33.33 33.67 32.43 32.45 63,285 -1.23(-3.66%)
Aug 12, 2002 33.25 33.97 32.64 33.68 115,309 +1.76(+5.53%)
Aug 07, 2002 31.82 32.02 30.95 31.92 78,709 +0.21(+0.67%)
Aug 06, 2002 30.52 31.85 30.52 31.71 47,617 +1.39(+4.58%)
Aug 05, 2002 30.80 31.04 30.27 30.32 58,144 -0.56(-1.83%)
Aug 02, 2002 31.98 32.15 30.64 30.88 96,580 -0.74(-2.33%)
Aug 01, 2002 32.47 32.76 31.62 31.62 67,814 -0.83(-2.57%)
Jul 31, 2002 33.31 33.64 32.31 32.45 90,705 -0.88(-2.65%)
Jul 30, 2002 33.42 34.05 32.38 33.33 83,727 -0.09(-0.27%)
Jul 29, 2002 32.47 33.90 32.47 33.42 132,936 +1.11(+3.44%)
Jul 26, 2002 31.47 32.31 31.47 32.31 106,985 +1.00(+3.21%)
Jul 25, 2002 31.70 32.66 31.04 31.30 176,881 -0.56(-1.74%)
Jul 24, 2002 30.84 31.86 30.84 31.86 287,661 +0.82(+2.63%)
Jul 23, 2002 32.31 32.33 30.95 31.04 111,881 -1.27(-3.92%)
Jul 22, 2002 34.03 34.27 31.86 32.31 181,899 -1.63(-4.81%)
Jul 19, 2002 34.61 34.61 33.55 33.94 192,671 -0.96(-2.74%)
Jul 17, 2002 35.03 35.95 34.64 34.90 79,933 -0.40(-1.13%)
Jul 12, 2002 35.95 36.17 34.87 35.30 109,556 -0.65(-1.82%)
Jul 11, 2002 36.78 36.78 35.78 35.95 84,584 -0.89(-2.42%)
Jul 10, 2002 37.24 37.37 36.84 36.84 143,463 -0.33(-0.88%)
Jul 09, 2002 37.17 37.17 37.17 37.17 70,874 +0.00(+0.00%)
Jul 08, 2002 37.91 37.91 37.17 37.17 33,050 -0.74(-1.94%)
Jul 05, 2002 37.33 37.91 37.33 37.91 20,809 +0.74(+1.98%)
Jul 04, 2002 37.42 37.42 36.05 37.17 115,676 +0.00(+0.00%)
Jul 03, 2002 37.42 37.42 36.05 37.17 115,676 -0.19(-0.50%)
Jul 02, 2002 38.15 38.85 37.36 37.36 75,893 -0.65(-1.72%)
Jul 01, 2002 38.68 39.20 38.01 38.01 65,733 -0.67(-1.73%)
Jun 28, 2002 38.03 38.80 37.99 38.68 80,912 +0.65(+1.72%)
Jun 27, 2002 37.45 38.35 37.45 38.03 64,754 +0.68(+1.82%)
Jun 26, 2002 37.53 37.58 37.21 37.35 57,899 -0.44(-1.17%)
Jun 25, 2002 37.62 38.59 37.62 37.79 95,111 +0.62(+1.67%)
Jun 21, 2002 38.07 38.07 37.56 37.17 110,290 -0.42(-1.11%)
Jun 20, 2002 36.76 37.59 36.76 37.59 113,718 +1.09(+2.98%)
Jun 19, 2002 38.07 38.07 36.19 36.50 176,758 -1.57(-4.12%)
Jun 18, 2002 38.80 38.80 37.91 38.07 91,929 -0.88(-2.26%)
Jun 17, 2002 38.80 39.03 38.25 38.95 70,752 +0.35(+0.91%)
Jun 14, 2002 37.79 38.60 37.37 38.60 25,828 +0.63(+1.66%)
Jun 12, 2002 37.62 38.34 37.62 37.97 29,010 +0.39(+1.04%)
Jun 11, 2002 37.99 38.23 37.48 37.58 54,104 -0.41(-1.08%)
Jun 10, 2002 38.72 38.93 37.72 37.99 60,225 -0.59(-1.52%)
Jun 07, 2002 36.97 38.89 36.97 38.58 94,867 +1.53(+4.12%)
Jun 06, 2002 38.15 38.60 37.04 37.05 105,394 -1.08(-2.83%)
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.