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, 2004 34.50 35.32 34.50 35.27 63,163 +0.74(+2.15%)
Aug 30, 2004 35.37 35.37 34.52 34.52 87,644 -0.88(-2.49%)
Aug 27, 2004 35.32 35.43 35.14 35.41 49,942 +0.07(+0.21%)
Aug 26, 2004 35.05 35.33 34.88 35.33 35,376 +0.24(+0.68%)
Aug 25, 2004 34.52 35.10 34.37 35.10 66,468 +0.60(+1.75%)
Aug 24, 2004 34.76 34.92 34.12 34.49 60,959 -0.23(-0.66%)
Aug 23, 2004 35.29 35.50 34.65 34.72 56,675 -0.60(-1.71%)
Aug 20, 2004 33.93 35.41 33.93 35.32 58,633 +1.31(+3.84%)
Aug 19, 2004 34.23 34.68 33.96 34.02 43,577 -0.33(-0.97%)
Aug 18, 2004 33.50 34.59 33.33 34.35 57,409 +0.85(+2.54%)
Aug 17, 2004 34.22 34.23 33.49 33.50 65,856 -0.64(-1.87%)
Aug 16, 2004 33.33 34.29 33.33 34.14 64,142 +0.96(+2.91%)
Aug 13, 2004 33.45 33.54 33.17 33.18 34,886 -0.20(-0.59%)
Aug 12, 2004 33.66 33.74 33.26 33.37 79,321 -0.44(-1.30%)
Aug 11, 2004 33.41 33.85 33.22 33.81 66,100 +0.29(+0.85%)
Aug 10, 2004 33.29 33.98 33.13 33.53 79,565 +0.32(+0.96%)
Aug 09, 2004 33.38 33.76 33.13 33.21 55,451 -0.16(-0.49%)
Aug 06, 2004 34.31 34.31 33.33 33.37 89,848 -0.98(-2.85%)
Aug 05, 2004 35.45 35.45 34.27 34.35 133,303 -0.66(-1.89%)
Aug 04, 2004 34.80 35.05 34.29 35.01 128,407 +0.21(+0.61%)
Aug 03, 2004 35.13 35.28 34.56 34.80 48,963 -0.38(-1.09%)
Aug 02, 2004 34.47 35.19 34.31 35.19 76,383 +0.63(+1.82%)
Jul 30, 2004 35.37 35.37 34.39 34.56 49,942 -0.94(-2.65%)
Jul 29, 2004 35.21 35.50 34.83 35.50 51,167 +0.45(+1.28%)
Jul 28, 2004 34.79 35.37 34.56 35.05 60,225 +0.15(+0.42%)
Jul 27, 2004 34.15 35.11 34.07 34.90 49,330 +0.78(+2.27%)
Jul 26, 2004 34.12 34.44 33.80 34.12 102,701 -0.11(-0.31%)
Jul 23, 2004 34.23 34.56 33.85 34.23 67,814 -0.08(-0.24%)
Jul 22, 2004 34.74 34.80 34.03 34.31 88,134 -0.42(-1.22%)
Jul 21, 2004 35.62 35.86 34.73 34.74 69,038 -0.88(-2.48%)
Jul 20, 2004 35.80 35.90 35.43 35.62 43,944 -0.13(-0.37%)
Jul 19, 2004 35.86 36.02 35.64 35.75 56,063 +0.02(+0.07%)
Jul 16, 2004 35.73 36.04 35.44 35.72 78,831 +0.02(+0.05%)
Jul 15, 2004 35.25 35.71 35.22 35.71 32,438 +0.57(+1.63%)
Jul 14, 2004 34.68 35.28 34.48 35.14 46,393 +0.38(+1.08%)
Jul 13, 2004 34.72 34.79 34.52 34.76 34,641 +0.10(+0.28%)
Jul 12, 2004 34.84 34.96 34.47 34.66 34,152 -0.07(-0.21%)
Jul 09, 2004 34.68 34.93 34.47 34.74 61,939 +0.18(+0.52%)
Jul 08, 2004 35.05 35.12 34.52 34.56 67,814 -0.57(-1.63%)
Jul 07, 2004 35.08 35.13 34.93 35.13 85,196 +0.13(+0.37%)
Jul 06, 2004 35.69 35.69 35.00 35.00 92,663 -0.69(-1.95%)
Jul 02, 2004 35.50 35.69 35.34 35.69 41,374 +0.23(+0.65%)
Jul 01, 2004 35.92 35.94 35.46 35.46 68,793 -0.42(-1.18%)
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%)
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.