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 26, 2010 63.78 63.78 62.25 62.40 310,128 -1.01(-1.60%)
Feb 25, 2010 61.83 63.41 61.43 63.41 213,977 +1.23(+1.97%)
Feb 24, 2010 61.26 62.26 61.20 62.18 177,462 +1.13(+1.85%)
Feb 23, 2010 61.38 61.65 60.94 61.06 113,361 -0.21(-0.35%)
Feb 22, 2010 61.53 62.04 61.16 61.27 81,990 -0.40(-0.65%)
Feb 19, 2010 59.32 62.24 59.32 61.67 186,074 +2.45(+4.14%)
Feb 18, 2010 59.78 60.17 59.04 59.22 107,213 -0.57(-0.96%)
Feb 17, 2010 60.19 60.19 59.28 59.79 114,645 -0.50(-0.83%)
Feb 16, 2010 59.91 60.31 59.49 60.29 123,000 +0.91(+1.53%)
Feb 12, 2010 58.41 59.38 59.38 59.38 181,777 +0.38(+0.65%)
Feb 11, 2010 58.12 59.00 58.12 59.00 73,866 +0.67(+1.15%)
Feb 10, 2010 58.07 58.44 57.59 58.33 112,837 +0.25(+0.42%)
Feb 09, 2010 58.17 58.84 57.90 58.08 84,425 +0.49(+0.85%)
Feb 08, 2010 57.84 58.27 57.32 57.59 120,323 -0.27(-0.47%)
Feb 05, 2010 58.00 58.36 57.09 57.86 296,822 +0.02(+0.04%)
Feb 04, 2010 57.84 58.23 57.63 57.84 217,781 -0.67(-1.14%)
Feb 03, 2010 58.85 59.00 58.36 58.51 105,372 -0.55(-0.93%)
Feb 02, 2010 58.70 59.08 58.40 59.06 109,225 +0.32(+0.54%)
Feb 01, 2010 58.14 58.83 58.12 58.74 104,468 +1.35(+2.35%)
Jan 29, 2010 58.11 58.38 57.26 57.39 289,094 -0.59(-1.01%)
Jan 28, 2010 58.40 58.40 57.98 57.98 230,158 -0.30(-0.52%)
Jan 27, 2010 58.93 59.13 57.54 58.28 193,041 -0.52(-0.89%)
Jan 26, 2010 58.90 59.78 58.66 58.80 134,637 -0.62(-1.04%)
Jan 25, 2010 60.04 60.26 59.24 59.42 143,030 -0.07(-0.11%)
Jan 22, 2010 60.45 60.45 59.19 59.49 148,118 -0.92(-1.51%)
Jan 21, 2010 61.18 61.56 60.15 60.40 123,256 -0.78(-1.27%)
Jan 20, 2010 61.29 61.29 60.56 61.18 142,813 -0.42(-0.68%)
Jan 19, 2010 61.24 61.64 61.05 61.60 160,695 +0.27(+0.44%)
Jan 15, 2010 61.27 61.33 61.33 61.33 194,385 -0.03(-0.05%)
Jan 14, 2010 61.34 62.19 61.33 61.36 82,021 -0.27(-0.44%)
Jan 13, 2010 61.49 61.92 61.27 61.63 113,230 +0.14(+0.23%)
Jan 12, 2010 62.00 62.00 61.29 61.49 126,263 -1.21(-1.93%)
Jan 11, 2010 63.62 64.15 62.46 62.70 122,849 -0.92(-1.45%)
Jan 08, 2010 63.04 63.62 62.66 63.62 75,219 +0.67(+1.06%)
Jan 07, 2010 63.45 63.72 62.32 62.95 220,662 -0.88(-1.38%)
Jan 06, 2010 62.87 63.92 62.58 63.84 145,485 +0.62(+0.98%)
Jan 05, 2010 63.00 63.32 62.74 63.21 179,978 -0.02(-0.04%)
Jan 04, 2010 63.39 63.57 62.88 63.24 186,820 +0.95(+1.52%)
Dec 31, 2009 62.13 62.29 62.29 62.29 443,121 +0.42(+0.67%)
Dec 30, 2009 61.81 62.02 61.72 61.87 237,347 +0.00(+0.00%)
Dec 29, 2009 61.98 62.18 61.73 61.87 230,671 +0.36(+0.58%)
Dec 28, 2009 61.50 61.86 61.34 61.52 205,821 -0.16(-0.25%)
Dec 24, 2009 61.29 62.09 61.27 61.67 262,260 +0.30(+0.49%)
Dec 23, 2009 61.69 61.89 61.29 61.37 342,958 -0.51(-0.83%)
Dec 22, 2009 61.13 61.96 60.94 61.88 367,672 +0.68(+1.11%)
Dec 21, 2009 61.27 61.62 60.83 61.20 508,136 +0.46(+0.75%)
Dec 18, 2009 61.20 61.38 60.32 60.75 613,255 -0.52(-0.85%)
Dec 17, 2009 60.97 61.36 60.82 61.27 532,711 +0.07(+0.12%)
Dec 16, 2009 61.02 61.43 60.71 61.20 305,365 +0.17(+0.28%)
Dec 15, 2009 61.80 61.94 60.84 61.02 837,623 -0.62(-1.01%)
Dec 14, 2009 61.03 61.75 60.99 61.65 859,141 +1.11(+1.84%)
Dec 11, 2009 60.36 60.64 60.04 60.53 335,916 +0.08(+0.14%)
Dec 10, 2009 60.61 60.80 60.25 60.45 475,676 -0.08(-0.13%)
Dec 09, 2009 60.43 60.79 60.20 60.53 373,806 +0.10(+0.16%)
Dec 08, 2009 60.57 60.98 60.37 60.44 335,424 -0.70(-1.15%)
Dec 07, 2009 60.99 61.57 60.94 61.14 251,652 +0.14(+0.23%)
Dec 04, 2009 61.40 61.93 60.32 61.00 337,058 -0.07(-0.11%)
Dec 03, 2009 61.68 62.21 61.07 61.07 214,045 -0.70(-1.14%)
Dec 02, 2009 62.38 62.47 61.34 61.77 238,210 -0.85(-1.36%)
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.