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 (%)
Jun 30, 2004 35.58 35.94 35.53 35.89 62,061 +0.42(+1.20%)
Jun 29, 2004 34.78 35.70 34.78 35.46 79,076 +0.74(+2.12%)
Jun 28, 2004 35.39 35.47 34.65 34.73 65,733 -0.56(-1.60%)
Jun 25, 2004 34.96 35.29 34.93 35.29 65,121 +0.31(+0.89%)
Jun 24, 2004 35.44 35.50 34.98 34.98 36,355 -0.42(-1.18%)
Jun 23, 2004 35.01 35.45 34.96 35.40 68,304 +0.43(+1.24%)
Jun 22, 2004 34.84 35.17 34.29 34.96 63,530 +0.02(+0.07%)
Jun 21, 2004 34.92 35.29 34.72 34.94 62,306 +0.07(+0.19%)
Jun 18, 2004 34.74 34.87 34.58 34.87 98,416 +0.13(+0.38%)
Jun 17, 2004 34.64 34.92 34.20 34.74 92,541 +0.07(+0.21%)
Jun 16, 2004 33.90 34.67 33.84 34.67 69,528 +0.77(+2.27%)
Jun 15, 2004 32.96 34.14 32.96 33.90 71,242 +1.07(+3.26%)
Jun 14, 2004 33.49 33.53 32.82 32.83 67,569 -0.66(-1.98%)
Jun 10, 2004 33.11 33.89 33.11 33.49 87,889 +0.38(+1.16%)
Jun 09, 2004 33.29 33.41 32.88 33.11 248,245 -0.06(-0.17%)
Jun 08, 2004 33.49 33.80 33.17 33.17 95,356 -0.36(-1.07%)
Jun 07, 2004 33.33 33.68 33.24 33.53 40,395 +0.32(+0.96%)
Jun 04, 2004 33.01 33.55 32.89 33.21 137,710 +0.36(+1.09%)
Jun 03, 2004 33.09 33.13 32.85 32.85 99,641 -0.23(-0.69%)
Jun 02, 2004 33.17 33.27 32.91 33.08 72,955 -0.12(-0.37%)
Jun 01, 2004 32.79 33.34 32.78 33.20 81,034 +0.49(+1.50%)
May 28, 2004 32.49 32.94 32.43 32.71 49,698 +0.15(+0.45%)
May 27, 2004 32.72 32.80 32.52 32.56 61,204 -0.20(-0.62%)
May 26, 2004 33.21 33.21 32.76 32.77 82,870 -0.67(-2.00%)
May 25, 2004 31.86 33.45 31.80 33.44 113,473 +1.45(+4.52%)
May 24, 2004 31.90 32.33 31.84 31.99 74,791 +0.29(+0.93%)
May 21, 2004 31.71 31.73 31.43 31.70 60,714 +0.20(+0.65%)
May 20, 2004 30.95 31.54 30.95 31.49 128,529 +0.55(+1.77%)
May 19, 2004 31.13 32.06 30.86 30.95 194,018 -0.17(-0.55%)
May 18, 2004 31.30 31.30 31.07 31.12 88,746 +0.15(+0.47%)
May 17, 2004 31.33 31.66 30.68 30.97 113,106 -0.40(-1.28%)
May 14, 2004 31.78 32.02 31.13 31.37 71,486 -0.01(-0.03%)
May 13, 2004 31.21 31.60 31.12 31.38 117,879 +0.17(+0.55%)
May 12, 2004 30.84 31.30 30.77 31.21 242,125 +0.42(+1.35%)
May 11, 2004 30.80 30.95 30.56 30.79 188,510 +0.28(+0.91%)
May 10, 2004 31.35 31.40 30.51 30.51 232,699 -1.49(-4.67%)
May 07, 2004 33.01 33.09 32.00 32.01 108,209 -1.21(-3.64%)
May 06, 2004 33.00 33.45 32.67 33.22 95,111 +0.02(+0.05%)
May 05, 2004 33.87 33.99 33.19 33.20 81,279 -0.67(-1.98%)
May 04, 2004 34.77 34.78 33.66 33.87 64,142 -0.90(-2.58%)
May 03, 2004 33.80 34.94 33.61 34.77 91,317 +0.88(+2.60%)
Apr 30, 2004 33.89 34.33 33.38 33.89 68,181 +0.23(+0.68%)
Apr 29, 2004 34.80 35.21 33.33 33.66 131,222 -1.01(-2.92%)
Apr 28, 2004 36.00 36.00 34.59 34.67 64,142 -1.45(-4.03%)
Apr 27, 2004 35.48 36.23 35.48 36.12 88,379 +0.65(+1.82%)
Apr 26, 2004 35.58 36.10 35.27 35.48 42,843 -0.09(-0.25%)
Apr 23, 2004 36.03 36.11 35.18 35.57 37,457 -0.62(-1.72%)
Apr 22, 2004 34.91 36.19 34.91 36.19 64,632 +1.28(+3.67%)
Apr 21, 2004 34.72 34.91 34.23 34.91 57,165 +0.31(+0.90%)
Apr 20, 2004 35.58 35.77 34.60 34.60 68,916 -0.94(-2.64%)
Apr 19, 2004 35.43 35.70 35.27 35.54 84,829 +0.11(+0.30%)
Apr 16, 2004 34.78 35.59 34.56 35.43 86,298 +0.65(+1.88%)
Apr 15, 2004 34.35 35.33 34.35 34.78 86,176 +0.46(+1.33%)
Apr 14, 2004 34.16 34.91 33.87 34.32 67,202 +0.09(+0.26%)
Apr 13, 2004 35.21 35.30 34.23 34.23 55,940 -0.96(-2.72%)
Apr 12, 2004 34.41 35.28 34.31 35.19 74,424 +0.85(+2.47%)
Apr 08, 2004 34.56 34.68 34.34 34.34 46,393 -0.02(-0.05%)
Apr 07, 2004 34.29 34.70 33.97 34.35 67,937 +0.10(+0.29%)
Apr 06, 2004 34.60 34.88 34.25 34.25 53,615 -0.47(-1.34%)
Apr 05, 2004 35.21 35.21 34.44 34.72 107,842 -0.50(-1.42%)
Apr 02, 2004 33.71 35.23 33.71 35.22 204,790 +1.50(+4.46%)
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.