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 (%)
Sep 29, 2006 66.70 67.86 66.65 67.40 172,474 +0.53(+0.79%)
Sep 28, 2006 66.95 67.48 66.60 66.87 245,307 -0.29(-0.43%)
Sep 27, 2006 66.23 67.80 66.23 67.15 201,240 +0.92(+1.39%)
Sep 26, 2006 64.99 66.34 64.86 66.23 279,704 +1.08(+1.66%)
Sep 25, 2006 64.95 65.43 63.81 65.15 419,251 -0.37(-0.56%)
Sep 22, 2006 66.25 66.46 65.11 65.52 178,227 -0.69(-1.05%)
Sep 21, 2006 66.50 66.70 65.63 66.21 379,223 -0.15(-0.22%)
Sep 20, 2006 67.50 67.81 66.22 66.36 225,232 -1.45(-2.13%)
Sep 19, 2006 68.95 69.28 67.56 67.81 263,057 -1.19(-1.73%)
Sep 18, 2006 68.99 69.37 68.38 69.00 257,426 -0.12(-0.18%)
Sep 15, 2006 68.43 69.37 68.39 69.12 389,016 +0.42(+0.61%)
Sep 14, 2006 70.33 70.58 68.64 68.70 153,990 -1.63(-2.31%)
Sep 13, 2006 68.30 70.89 68.30 70.33 680,717 +2.48(+3.66%)
Sep 12, 2006 67.40 68.81 67.40 67.85 949,037 +0.17(+0.25%)
Sep 11, 2006 70.05 70.19 67.62 67.67 284,111 -2.63(-3.74%)
Sep 08, 2006 71.52 72.14 70.13 70.31 381,304 -1.01(-1.42%)
Sep 07, 2006 70.64 71.56 70.29 71.32 191,937 +0.47(+0.67%)
Sep 06, 2006 71.80 71.85 70.83 70.84 425,249 -0.96(-1.33%)
Sep 05, 2006 71.49 72.22 71.11 71.80 248,245 +0.38(+0.54%)
Sep 01, 2006 71.51 71.58 70.67 71.42 218,745 +0.32(+0.45%)
Aug 31, 2006 70.66 71.64 70.46 71.10 196,466 +0.32(+0.45%)
Aug 30, 2006 72.83 72.83 70.58 70.78 266,362 -1.91(-2.63%)
Aug 29, 2006 70.95 72.69 70.25 72.69 515,954 +1.82(+2.57%)
Aug 28, 2006 71.58 71.70 70.48 70.87 233,556 -0.51(-0.71%)
Aug 25, 2006 71.06 71.84 71.00 71.38 202,954 +0.52(+0.74%)
Aug 24, 2006 69.56 71.11 69.56 70.85 260,731 +1.46(+2.11%)
Aug 23, 2006 70.37 71.01 69.16 69.39 259,384 -1.18(-1.68%)
Aug 22, 2006 70.01 70.66 69.85 70.57 281,173 +0.65(+0.92%)
Aug 21, 2006 69.36 70.26 69.36 69.93 162,559 -0.02(-0.02%)
Aug 18, 2006 68.37 70.17 68.32 69.95 277,991 +1.58(+2.32%)
Aug 17, 2006 69.92 69.99 67.96 68.36 318,386 -1.57(-2.24%)
Aug 16, 2006 68.99 70.93 68.99 69.93 426,595 +0.94(+1.36%)
Aug 15, 2006 67.81 69.43 67.62 68.99 839,236 +3.64(+5.56%)
Aug 14, 2006 66.80 66.99 65.20 65.35 142,851 -1.47(-2.20%)
Aug 11, 2006 67.34 67.39 66.39 66.83 192,549 -0.60(-0.88%)
Aug 10, 2006 67.44 67.63 66.61 67.42 163,293 -0.22(-0.33%)
Aug 09, 2006 67.60 68.36 67.20 67.64 231,475 +0.16(+0.23%)
Aug 08, 2006 67.69 68.31 67.11 67.49 359,270 -0.24(-0.35%)
Aug 07, 2006 66.99 68.08 66.74 67.72 436,021 +1.05(+1.57%)
Aug 04, 2006 66.92 67.27 66.21 66.68 323,894 -0.04(-0.06%)
Aug 03, 2006 66.37 67.19 65.77 66.72 747,919 +0.35(+0.53%)
Aug 02, 2006 67.03 67.29 65.89 66.37 408,356 +0.01(+0.01%)
Aug 01, 2006 66.66 66.83 65.84 66.36 435,164 -0.10(-0.15%)
Jul 31, 2006 66.37 66.69 66.15 66.46 511,180 +0.29(+0.44%)
Jul 28, 2006 65.27 66.36 65.22 66.16 233,066 +0.91(+1.39%)
Jul 27, 2006 66.87 67.40 64.59 65.26 319,855 -0.78(-1.19%)
Jul 26, 2006 65.44 66.57 64.22 66.04 241,145 +0.44(+0.67%)
Jul 25, 2006 64.99 65.89 64.92 65.60 239,921 +0.66(+1.02%)
Jul 24, 2006 63.39 65.26 63.39 64.94 776,441 +1.75(+2.77%)
Jul 21, 2006 63.89 63.99 62.52 63.19 245,185 -0.50(-0.78%)
Jul 20, 2006 65.07 65.27 63.57 63.69 504,937 -1.41(-2.17%)
Jul 19, 2006 64.18 65.19 64.02 65.10 397,217 +0.95(+1.48%)
Jul 18, 2006 64.92 65.19 63.84 64.15 417,292 -0.56(-0.87%)
Jul 17, 2006 66.33 66.58 64.64 64.72 331,483 -1.62(-2.44%)
Jul 14, 2006 66.80 66.80 65.62 66.33 308,348 -0.46(-0.68%)
Jul 13, 2006 67.85 67.85 66.58 66.79 330,994 -1.18(-1.73%)
Jul 12, 2006 68.35 68.42 67.72 67.97 229,517 -0.52(-0.76%)
Jul 11, 2006 67.81 68.62 67.42 68.49 270,646 +0.96(+1.42%)
Jul 10, 2006 67.40 68.21 67.05 67.54 218,255 -0.07(-0.10%)
Jul 07, 2006 67.80 68.62 67.40 67.60 300,514 -0.38(-0.55%)
Jul 06, 2006 68.24 68.62 67.64 67.98 339,440 -0.25(-0.37%)
Jul 05, 2006 68.20 68.70 66.69 68.23 379,957 -0.06(-0.08%)
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.