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, 2007 78.84 79.37 77.52 79.08 413,253 +0.77(+0.98%)
Feb 27, 2007 79.24 80.15 76.51 78.31 285,213 -2.17(-2.70%)
Feb 26, 2007 80.75 81.86 79.53 80.48 762,119 -0.25(-0.31%)
Feb 23, 2007 80.06 81.46 78.60 80.74 592,704 -2.80(-3.35%)
Feb 22, 2007 84.08 84.31 83.20 83.54 354,251 -0.34(-0.41%)
Feb 21, 2007 82.19 84.01 82.19 83.88 215,072 +0.92(+1.11%)
Feb 20, 2007 82.43 83.16 82.21 82.96 191,080 +0.12(+0.15%)
Feb 16, 2007 82.80 83.11 82.06 82.84 285,458 +0.30(+0.37%)
Feb 15, 2007 82.78 82.98 82.22 82.53 206,871 -1.04(-1.24%)
Feb 14, 2007 83.65 83.99 82.79 83.57 297,270 -0.28(-0.33%)
Feb 13, 2007 83.03 84.09 82.99 83.85 126,888 +1.18(+1.43%)
Feb 12, 2007 82.59 83.34 82.10 82.67 488,902 -0.47(-0.57%)
Feb 09, 2007 83.96 84.14 82.58 83.14 321,201 -0.85(-1.01%)
Feb 08, 2007 83.59 84.14 82.87 83.99 139,913 +0.69(+0.83%)
Feb 07, 2007 83.57 83.85 82.74 83.29 171,250 +0.19(+0.23%)
Feb 06, 2007 83.16 83.65 82.86 83.11 334,299 +0.02(+0.03%)
Feb 05, 2007 83.01 84.40 82.90 83.08 398,074 +0.24(+0.29%)
Feb 02, 2007 83.33 83.33 81.91 82.85 207,605 +0.35(+0.43%)
Feb 01, 2007 82.52 83.41 82.13 82.49 348,743 -0.20(-0.25%)
Jan 31, 2007 80.92 83.02 80.69 82.70 626,857 +1.55(+1.91%)
Jan 30, 2007 80.87 81.43 80.18 81.15 330,504 +1.23(+1.54%)
Jan 29, 2007 79.77 80.76 79.41 79.91 437,122 +0.44(+0.56%)
Jan 26, 2007 78.80 79.90 78.70 79.47 306,267 +0.80(+1.02%)
Jan 25, 2007 79.25 79.25 78.19 78.67 463,685 +0.04(+0.05%)
Jan 24, 2007 77.81 78.74 76.73 78.63 363,799 +0.86(+1.10%)
Jan 23, 2007 76.37 78.30 76.37 77.77 350,579 +1.84(+2.42%)
Jan 22, 2007 77.20 77.40 75.71 75.93 462,828 -0.04(-0.05%)
Jan 19, 2007 75.40 76.19 74.99 75.97 278,603 +1.53(+2.05%)
Jan 18, 2007 75.24 75.73 73.96 74.45 399,053 -0.30(-0.40%)
Jan 17, 2007 74.53 75.44 74.30 74.75 558,675 +0.08(+0.11%)
Jan 16, 2007 74.75 75.29 74.19 74.67 304,309 -0.60(-0.79%)
Jan 12, 2007 70.44 75.45 73.32 75.26 636,160 +2.73(+3.76%)
Jan 11, 2007 74.74 75.15 71.92 72.54 1,195,692 -3.76(-4.93%)
Jan 10, 2007 75.69 76.71 75.23 76.29 534,805 +0.10(+0.13%)
Jan 09, 2007 76.00 76.38 74.60 76.20 274,318 +0.20(+0.26%)
Jan 08, 2007 76.78 77.00 75.27 76.00 467,847 +0.56(+0.74%)
Jan 05, 2007 76.48 76.95 74.61 75.44 864,330 -1.00(-1.30%)
Jan 04, 2007 78.18 78.19 75.76 76.44 589,644 -1.58(-2.02%)
Jan 03, 2007 81.28 81.28 77.89 78.02 534,560 -2.97(-3.67%)
Dec 29, 2006 81.67 81.67 80.67 80.99 212,502 -0.69(-0.84%)
Dec 28, 2006 80.84 82.13 80.61 81.68 272,360 +1.07(+1.33%)
Dec 27, 2006 80.17 80.84 79.95 80.61 202,709 +0.32(+0.40%)
Dec 26, 2006 80.92 81.61 79.98 80.29 120,940 -0.24(-0.29%)
Dec 22, 2006 81.04 81.04 80.40 80.53 134,160 -0.31(-0.38%)
Dec 21, 2006 81.54 82.40 80.79 80.84 157,785 -0.77(-0.94%)
Dec 20, 2006 83.20 83.49 81.60 81.60 450,343 -0.86(-1.04%)
Dec 19, 2006 80.88 82.89 80.30 82.46 1,350,907 +1.72(+2.14%)
Dec 18, 2006 82.90 82.90 80.66 80.74 389,995 -2.16(-2.61%)
Dec 15, 2006 83.53 83.60 82.31 82.90 368,451 +0.38(+0.46%)
Dec 14, 2006 80.71 82.88 80.63 82.53 681,206 +2.16(+2.68%)
Dec 13, 2006 80.06 80.79 80.02 80.37 435,042 +0.97(+1.22%)
Dec 12, 2006 79.00 79.77 78.93 79.40 412,151 +0.89(+1.13%)
Dec 11, 2006 78.02 78.86 77.70 78.51 250,449 -0.04(-0.05%)
Dec 08, 2006 78.14 79.07 78.06 78.55 523,666 +0.48(+0.62%)
Dec 07, 2006 78.47 78.79 77.40 78.07 606,169 -0.33(-0.42%)
Dec 06, 2006 77.04 78.65 77.04 78.39 670,679 +0.82(+1.05%)
Dec 05, 2006 77.36 77.85 76.91 77.58 448,017 +0.38(+0.49%)
Dec 04, 2006 77.16 77.36 76.87 77.20 352,415 +0.04(+0.05%)
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.