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 (%)
Jul 29, 2005 53.59 54.20 53.59 54.11 118,002 +0.36(+0.67%)
Jul 28, 2005 52.66 53.75 52.65 53.75 129,876 +1.09(+2.06%)
Jul 27, 2005 52.37 52.75 51.90 52.67 339,807 +0.26(+0.50%)
Jul 26, 2005 51.79 52.57 51.73 52.41 179,206 +0.36(+0.69%)
Jul 25, 2005 52.61 52.90 52.04 52.05 129,508 -0.65(-1.22%)
Jul 22, 2005 51.22 52.72 51.22 52.69 130,365 +1.56(+3.05%)
Jul 21, 2005 52.20 52.37 50.98 51.13 95,111 -1.19(-2.28%)
Jul 20, 2005 51.34 52.33 50.81 52.32 122,286 +0.78(+1.51%)
Jul 19, 2005 51.12 51.62 50.61 51.55 175,167 +0.85(+1.68%)
Jul 18, 2005 51.06 51.14 50.59 50.70 179,329 -0.52(-1.02%)
Jul 15, 2005 51.30 51.63 51.10 51.22 138,199 -0.25(-0.48%)
Jul 14, 2005 52.61 52.80 51.47 51.47 212,135 -1.05(-2.01%)
Jul 13, 2005 52.96 52.96 52.41 52.52 81,034 -0.46(-0.86%)
Jul 12, 2005 53.25 53.25 52.94 52.98 210,910 -0.25(-0.46%)
Jul 11, 2005 53.34 53.39 53.07 53.22 153,378 -0.12(-0.23%)
Jul 08, 2005 52.90 53.71 52.77 53.35 138,077 +0.51(+0.97%)
Jul 07, 2005 53.17 53.35 52.31 52.83 204,423 -0.60(-1.12%)
Jul 06, 2005 53.51 53.79 53.26 53.43 222,050 -0.27(-0.50%)
Jul 05, 2005 52.61 53.80 52.61 53.70 264,158 +1.16(+2.21%)
Jul 01, 2005 52.94 52.94 52.46 52.54 150,195 +0.01(+0.02%)
Jun 30, 2005 51.55 52.57 51.51 52.53 751,347 +1.11(+2.16%)
Jun 29, 2005 51.26 51.67 51.22 51.42 96,825 +0.16(+0.30%)
Jun 28, 2005 50.57 51.54 50.57 51.26 142,484 +0.69(+1.37%)
Jun 27, 2005 50.65 50.89 50.40 50.57 107,230 -0.29(-0.56%)
Jun 24, 2005 50.73 50.85 49.83 50.85 181,287 +0.20(+0.40%)
Jun 23, 2005 51.30 51.55 50.49 50.65 96,458 -0.81(-1.57%)
Jun 22, 2005 51.30 51.79 50.63 51.46 104,170 +0.25(+0.49%)
Jun 21, 2005 51.51 51.78 51.03 51.21 99,763 -0.38(-0.74%)
Jun 20, 2005 51.01 51.83 50.97 51.59 99,273 +0.45(+0.88%)
Jun 17, 2005 51.47 51.61 50.86 51.14 180,920 +0.12(+0.24%)
Jun 16, 2005 50.76 51.05 50.49 51.02 108,576 +0.23(+0.45%)
Jun 15, 2005 50.57 50.96 50.16 50.79 157,050 +0.15(+0.29%)
Jun 14, 2005 50.49 50.84 50.33 50.64 74,547 +0.24(+0.47%)
Jun 13, 2005 50.27 50.63 49.78 50.40 89,725 +0.12(+0.24%)
Jun 10, 2005 50.15 50.30 49.87 50.28 230,986 +0.13(+0.26%)
Jun 09, 2005 49.02 50.37 48.53 50.15 91,929 +1.01(+2.06%)
Jun 08, 2005 49.57 49.79 48.86 49.14 100,375 -0.41(-0.82%)
Jun 07, 2005 49.91 50.55 49.38 49.55 131,100 -0.12(-0.25%)
Jun 06, 2005 49.06 49.67 48.71 49.67 119,716 +0.98(+2.01%)
Jun 03, 2005 48.61 49.25 48.53 48.69 73,567 +0.25(+0.52%)
Jun 02, 2005 48.36 48.50 48.08 48.44 63,285 +0.07(+0.13%)
Jun 01, 2005 47.55 48.48 47.55 48.37 239,065 +0.94(+1.98%)
May 31, 2005 47.26 47.51 46.79 47.43 91,562 +0.17(+0.36%)
May 27, 2005 47.54 47.54 46.73 47.26 180,308 -0.33(-0.69%)
May 26, 2005 47.22 47.66 47.06 47.59 98,049 +0.52(+1.11%)
May 25, 2005 46.40 47.21 46.32 47.06 79,076 +0.58(+1.25%)
May 24, 2005 45.67 46.64 45.67 46.48 160,845 +0.90(+1.97%)
May 23, 2005 45.55 45.75 45.19 45.58 198,180 -0.05(-0.11%)
May 20, 2005 45.87 46.13 45.26 45.63 259,874 -0.26(-0.57%)
May 19, 2005 45.58 46.06 45.14 45.90 63,897 +0.43(+0.95%)
May 18, 2005 45.22 45.85 45.09 45.46 70,874 +0.38(+0.85%)
May 17, 2005 44.69 45.38 44.54 45.08 107,597 +0.33(+0.73%)
May 16, 2005 44.44 44.88 44.05 44.75 111,637 +0.28(+0.62%)
May 13, 2005 45.34 45.34 44.28 44.47 161,212 -0.99(-2.17%)
May 12, 2005 46.73 46.80 45.36 45.46 123,510 -1.35(-2.88%)
May 11, 2005 46.97 47.02 46.19 46.81 116,411 -0.19(-0.40%)
May 10, 2005 47.55 47.55 46.88 47.00 133,058 -0.60(-1.25%)
May 09, 2005 47.56 47.74 46.88 47.59 169,903 +0.03(+0.07%)
May 06, 2005 47.46 47.86 47.18 47.56 144,442 +0.91(+1.96%)
May 05, 2005 46.88 47.38 46.36 46.65 112,616 -0.03(-0.07%)
May 04, 2005 46.44 46.69 46.04 46.68 296,719 +0.16(+0.33%)
May 03, 2005 47.14 47.38 46.40 46.52 202,831 -0.65(-1.37%)
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.