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 (%)
Feb 28, 2003 31.41 31.66 30.44 30.51 461,972 -0.78(-2.48%)
Feb 27, 2003 31.86 31.86 31.05 31.29 189,856 -0.56(-1.74%)
Feb 26, 2003 31.74 31.90 31.56 31.84 205,280 +0.11(+0.33%)
Feb 25, 2003 31.84 32.02 31.66 31.74 264,158 -0.09(-0.28%)
Feb 24, 2003 31.45 32.01 31.15 31.83 142,729 +0.38(+1.19%)
Feb 21, 2003 30.94 31.45 30.76 31.45 143,341 +0.52(+1.69%)
Feb 20, 2003 31.04 31.10 30.77 30.93 105,883 -0.11(-0.37%)
Feb 19, 2003 31.78 31.78 30.74 31.04 130,977 -0.73(-2.29%)
Feb 18, 2003 31.50 31.88 31.08 31.77 79,443 +0.43(+1.38%)
Feb 14, 2003 31.35 31.85 31.13 31.34 90,337 +0.00(+0.00%)
Feb 13, 2003 31.16 31.39 30.65 31.34 116,043 +0.18(+0.58%)
Feb 12, 2003 32.00 32.00 31.09 31.16 151,052 -0.83(-2.58%)
Feb 11, 2003 32.20 32.24 31.62 31.98 69,773 -0.22(-0.69%)
Feb 10, 2003 31.98 32.25 31.80 32.20 130,977 +0.26(+0.82%)
Feb 07, 2003 32.51 32.51 31.81 31.94 78,464 -0.40(-1.24%)
Feb 06, 2003 32.39 32.39 32.00 32.34 163,171 +0.03(+0.10%)
Feb 05, 2003 32.64 32.84 32.15 32.31 106,863 -0.33(-1.00%)
Feb 04, 2003 32.60 32.66 32.30 32.64 146,278 -0.04(-0.12%)
Feb 03, 2003 32.45 32.68 32.12 32.68 139,668 +0.22(+0.68%)
Jan 31, 2003 32.33 32.66 32.15 32.46 136,486 +0.14(+0.43%)
Jan 30, 2003 32.27 32.53 32.02 32.32 179,329 +0.05(+0.15%)
Jan 29, 2003 32.11 32.35 31.56 32.27 64,264 +0.14(+0.43%)
Jan 28, 2003 32.22 32.43 31.86 32.13 60,225 +0.00(+0.00%)
Jan 27, 2003 32.68 32.73 32.11 32.13 67,569 -0.55(-1.67%)
Jan 24, 2003 32.68 32.80 32.27 32.68 126,081 -0.20(-0.62%)
Jan 23, 2003 33.06 33.06 32.68 32.88 126,081 -0.04(-0.12%)
Jan 22, 2003 33.49 33.49 32.43 32.92 119,593 -0.60(-1.80%)
Jan 21, 2003 34.31 34.31 33.53 33.53 92,051 -0.78(-2.29%)
Jan 17, 2003 34.55 34.55 34.16 34.31 165,129 -0.29(-0.83%)
Jan 16, 2003 34.07 35.11 33.85 34.60 335,768 +0.53(+1.56%)
Jan 15, 2003 34.11 34.11 33.85 34.07 89,603 -0.04(-0.12%)
Jan 14, 2003 34.31 34.31 34.03 34.11 96,091 -0.20(-0.60%)
Jan 13, 2003 34.73 34.73 34.17 34.31 82,993 -0.42(-1.20%)
Jan 10, 2003 35.25 35.37 34.53 34.73 102,823 -0.32(-0.91%)
Jan 09, 2003 35.00 35.52 35.00 35.05 55,818 +0.11(+0.30%)
Jan 08, 2003 35.33 35.33 34.92 34.94 63,040 -0.39(-1.11%)
Jan 07, 2003 35.95 35.95 35.25 35.33 118,492 -0.61(-1.70%)
Jan 06, 2003 36.15 36.15 35.65 35.95 124,000 -0.08(-0.23%)
Jan 03, 2003 36.11 36.17 35.79 36.03 35,253 -0.08(-0.23%)
Jan 02, 2003 36.39 36.63 36.03 36.11 112,616 -0.25(-0.67%)
Dec 31, 2002 35.48 36.35 35.09 36.35 104,414 +0.90(+2.53%)
Dec 30, 2002 35.10 35.48 35.10 35.45 56,430 +0.44(+1.26%)
Dec 27, 2002 35.78 35.78 35.01 35.01 52,635 -0.79(-2.21%)
Dec 26, 2002 35.35 35.85 35.35 35.81 78,341 +0.31(+0.87%)
Dec 24, 2002 35.09 35.51 35.05 35.50 28,766 +0.41(+1.16%)
Dec 23, 2002 35.13 35.42 34.94 35.09 48,351 -0.05(-0.14%)
Dec 20, 2002 35.01 35.23 34.72 35.14 86,910 +0.29(+0.84%)
Dec 19, 2002 34.88 34.90 34.68 34.84 131,467 +0.07(+0.21%)
Dec 18, 2002 35.09 35.09 34.72 34.77 46,882 -0.31(-0.88%)
Dec 17, 2002 35.33 35.37 34.96 35.08 82,381 -0.42(-1.17%)
Dec 16, 2002 35.11 35.50 34.93 35.50 51,534 +0.45(+1.28%)
Dec 13, 2002 35.33 35.68 34.96 35.05 28,766 -0.16(-0.46%)
Dec 12, 2002 34.96 35.48 34.76 35.21 53,615 +0.38(+1.08%)
Dec 11, 2002 34.84 35.08 34.64 34.83 21,666 -0.11(-0.33%)
Dec 10, 2002 34.88 35.13 34.78 34.95 63,897 +0.20(+0.59%)
Dec 09, 2002 35.41 35.41 34.73 34.74 46,882 -0.75(-2.12%)
Dec 06, 2002 34.96 35.66 34.80 35.50 64,142 +0.38(+1.09%)
Dec 05, 2002 35.21 35.54 34.94 35.11 60,714 -0.12(-0.35%)
Dec 04, 2002 35.21 35.43 34.76 35.23 90,215 +0.02(+0.07%)
Dec 03, 2002 34.31 35.58 34.31 35.21 79,443 +0.87(+2.55%)
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.