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 (%)
Mar 28, 2013 73.62 73.84 73.00 73.68 180,921 +0.24(+0.33%)
Mar 27, 2013 73.22 73.70 72.74 73.44 196,803 +0.22(+0.30%)
Mar 26, 2013 73.00 73.45 72.64 73.22 331,547 +0.71(+0.98%)
Mar 25, 2013 73.25 75.53 71.94 72.51 491,745 +0.68(+0.95%)
Mar 22, 2013 71.20 72.41 71.20 71.83 71,728 +0.63(+0.88%)
Mar 21, 2013 71.40 71.60 70.76 71.20 186,646 -0.32(-0.45%)
Mar 20, 2013 71.52 71.89 71.19 71.52 41,198 +0.14(+0.20%)
Mar 19, 2013 71.85 72.09 70.90 71.38 51,125 -0.17(-0.24%)
Mar 18, 2013 71.06 71.86 70.81 71.55 227,791 -0.09(-0.13%)
Mar 15, 2013 71.75 71.75 71.25 71.64 412,549 +0.16(+0.22%)
Mar 14, 2013 70.99 71.60 70.94 71.48 211,609 +0.49(+0.69%)
Mar 13, 2013 71.37 71.70 70.97 70.99 95,415 -0.32(-0.45%)
Mar 12, 2013 71.45 71.72 70.80 71.31 161,334 +0.04(+0.06%)
Mar 11, 2013 70.98 71.52 70.76 71.27 179,688 +0.18(+0.25%)
Mar 08, 2013 71.21 71.35 70.32 71.09 128,779 +0.30(+0.42%)
Mar 07, 2013 69.82 70.97 69.82 70.79 157,222 +1.09(+1.56%)
Mar 06, 2013 69.15 69.80 68.90 69.70 257,212 +0.48(+0.69%)
Mar 05, 2013 68.48 69.50 68.33 69.22 178,768 +1.05(+1.54%)
Mar 04, 2013 68.61 69.02 67.76 68.17 127,977 -0.71(-1.03%)
Mar 01, 2013 69.01 69.19 68.34 68.88 112,706 -0.60(-0.86%)
Feb 28, 2013 70.01 70.63 69.31 69.48 149,745 -0.65(-0.93%)
Feb 27, 2013 69.22 70.55 68.95 70.13 131,302 +0.54(+0.78%)
Feb 26, 2013 69.39 69.86 68.88 69.59 73,096 +0.28(+0.40%)
Feb 25, 2013 71.23 71.35 69.10 69.31 61,311 -1.58(-2.23%)
Feb 22, 2013 71.04 71.12 70.16 70.89 115,053 +0.35(+0.50%)
Feb 21, 2013 71.39 71.45 70.00 70.54 135,117 -0.97(-1.36%)
Feb 20, 2013 72.29 72.77 71.51 71.51 122,052 -1.14(-1.57%)
Feb 19, 2013 71.96 72.88 71.68 72.65 392,683 +0.75(+1.04%)
Feb 15, 2013 72.73 72.73 71.58 71.90 201,198 -0.60(-0.83%)
Feb 14, 2013 72.02 72.99 71.79 72.50 131,391 +0.93(+1.30%)
Feb 13, 2013 71.80 72.12 71.51 71.57 90,793 -0.23(-0.32%)
Feb 12, 2013 71.20 72.09 71.20 71.80 90,883 +0.68(+0.96%)
Feb 11, 2013 71.38 71.56 71.07 71.12 89,649 -0.41(-0.57%)
Feb 08, 2013 71.39 71.72 71.23 71.53 92,356 +0.13(+0.18%)
Feb 07, 2013 71.17 71.85 71.17 71.40 194,062 -0.07(-0.10%)
Feb 06, 2013 70.99 71.62 70.96 71.47 149,313 +1.10(+1.56%)
Feb 04, 2013 70.03 70.93 69.97 70.37 293,305 -0.48(-0.68%)
Feb 01, 2013 70.57 71.44 70.35 70.85 311,022 -20.12(-22.12%)
Jan 31, 2013 90.85 91.38 90.22 90.97 188,904 +0.44(+0.49%)
Jan 30, 2013 89.75 91.00 89.54 90.53 188,335 +0.50(+0.56%)
Jan 29, 2013 88.47 90.07 88.47 90.03 188,281 +1.30(+1.47%)
Jan 28, 2013 88.11 89.00 87.87 88.73 144,643 +0.63(+0.72%)
Jan 25, 2013 87.51 88.21 86.93 88.10 91,242 +0.41(+0.47%)
Jan 24, 2013 86.66 87.95 86.48 87.69 129,291 +0.97(+1.12%)
Jan 23, 2013 87.39 87.74 86.56 86.72 113,805 -0.50(-0.57%)
Jan 22, 2013 87.11 87.40 86.41 87.22 81,672 +0.21(+0.24%)
Jan 18, 2013 86.50 87.14 86.25 87.01 109,328 +0.59(+0.68%)
Jan 17, 2013 85.41 86.92 85.18 86.42 138,695 +1.29(+1.52%)
Jan 16, 2013 84.78 85.50 84.78 85.13 203,514 -0.02(-0.02%)
Jan 15, 2013 84.52 85.40 84.28 85.15 148,864 +0.71(+0.84%)
Jan 14, 2013 84.65 84.90 83.89 84.44 253,424 -0.68(-0.80%)
Jan 11, 2013 85.24 85.49 84.48 85.12 261,533 +0.12(+0.14%)
Jan 10, 2013 85.48 85.48 84.93 85.00 109,007 -0.48(-0.56%)
Jan 09, 2013 85.39 85.72 84.97 85.48 53,911 +0.38(+0.45%)
Jan 08, 2013 85.50 85.53 84.19 85.10 129,096 -0.20(-0.23%)
Jan 07, 2013 85.49 85.93 84.50 85.30 103,399 -0.33(-0.39%)
Jan 04, 2013 84.36 85.68 84.36 85.63 96,671 +1.14(+1.35%)
Jan 03, 2013 85.00 85.82 84.12 84.49 129,452 -0.70(-0.82%)
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.