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 (%)
May 29, 2015 69.93 70.57 69.76 70.12 218,105 -0.04(-0.06%)
May 28, 2015 69.89 70.39 69.35 70.16 187,848 +0.16(+0.23%)
May 27, 2015 70.79 71.11 69.56 70.00 182,628 -0.91(-1.28%)
May 26, 2015 71.34 71.34 70.61 70.91 114,229 -1.08(-1.50%)
May 22, 2015 72.34 71.99 71.99 71.99 125,600 -0.80(-1.10%)
May 21, 2015 72.36 73.20 72.32 72.79 108,842 +0.88(+1.22%)
May 20, 2015 71.98 72.42 71.38 71.91 149,970 -0.05(-0.07%)
May 19, 2015 73.06 73.32 71.50 71.96 176,315 -1.47(-2.00%)
May 18, 2015 72.95 73.74 72.55 73.43 174,716 +0.25(+0.34%)
May 15, 2015 72.98 73.69 72.20 73.18 206,025 -0.11(-0.15%)
May 14, 2015 73.71 74.77 72.96 73.29 161,872 -0.16(-0.22%)
May 13, 2015 74.20 74.70 73.23 73.45 227,171 -0.36(-0.49%)
May 12, 2015 73.19 74.58 72.82 73.81 91,948 +0.41(+0.56%)
May 11, 2015 74.04 74.04 72.76 73.40 108,115 -0.32(-0.43%)
May 08, 2015 73.21 74.30 72.50 73.72 199,885 +0.71(+0.97%)
May 07, 2015 72.92 73.11 71.57 73.01 198,127 -0.16(-0.22%)
May 06, 2015 72.70 73.33 72.51 73.17 150,785 +0.89(+1.23%)
May 05, 2015 72.00 73.43 71.77 72.28 168,197 +0.58(+0.81%)
May 04, 2015 71.19 72.02 70.91 71.70 219,883 +0.62(+0.87%)
May 01, 2015 72.39 72.91 70.81 71.08 133,857 -1.58(-2.17%)
Apr 30, 2015 73.08 73.27 72.16 72.66 218,614 -0.68(-0.93%)
Apr 29, 2015 70.55 73.37 70.48 73.34 199,850 +2.64(+3.73%)
Apr 28, 2015 70.48 71.26 69.78 70.70 202,310 +0.28(+0.40%)
Apr 27, 2015 70.02 70.66 70.02 70.42 137,823 +0.30(+0.43%)
Apr 24, 2015 73.24 73.24 69.50 70.12 446,341 -4.76(-6.36%)
Apr 23, 2015 73.87 75.30 73.13 74.88 103,333 +1.12(+1.52%)
Apr 22, 2015 73.23 74.06 72.05 73.76 114,720 +0.51(+0.70%)
Apr 21, 2015 75.51 75.51 72.69 73.25 118,185 -2.21(-2.93%)
Apr 20, 2015 76.19 76.97 74.93 75.46 151,632 -0.45(-0.59%)
Apr 17, 2015 76.54 76.72 75.22 75.91 146,809 -1.03(-1.34%)
Apr 16, 2015 77.54 78.95 76.73 76.94 147,645 -0.71(-0.91%)
Apr 15, 2015 74.63 78.29 74.48 77.65 192,610 +2.95(+3.95%)
Apr 14, 2015 74.03 75.41 73.94 74.70 125,146 +0.76(+1.03%)
Apr 13, 2015 73.85 73.98 73.12 73.94 117,276 +0.41(+0.56%)
Apr 10, 2015 73.03 73.79 72.55 73.53 88,899 +0.97(+1.34%)
Apr 09, 2015 72.04 73.25 71.82 72.56 139,045 +0.72(+1.00%)
Apr 08, 2015 71.61 72.50 71.15 71.84 122,753 +0.31(+0.43%)
Apr 07, 2015 70.77 72.51 70.68 71.53 127,014 +0.60(+0.85%)
Apr 06, 2015 68.81 71.25 68.81 70.93 132,428 +2.36(+3.44%)
Apr 02, 2015 68.28 68.57 68.57 68.57 123,800 +0.05(+0.07%)
Apr 01, 2015 69.66 70.21 68.15 68.52 228,395 -1.15(-1.65%)
Mar 31, 2015 69.62 69.84 68.94 69.67 137,580 -0.46(-0.66%)
Mar 30, 2015 69.37 70.99 69.31 70.13 179,955 +1.06(+1.53%)
Mar 27, 2015 69.07 69.24 67.91 69.07 74,068 -0.03(-0.04%)
Mar 26, 2015 69.00 69.92 68.74 69.10 99,169 +0.63(+0.92%)
Mar 25, 2015 68.32 68.86 67.75 68.47 128,629 +0.45(+0.66%)
Mar 24, 2015 68.20 68.35 67.41 68.02 109,848 -0.18(-0.26%)
Mar 23, 2015 68.80 69.40 67.93 68.20 184,403 -0.48(-0.70%)
Mar 20, 2015 68.76 69.12 68.29 68.68 231,992 +0.45(+0.66%)
Mar 19, 2015 68.50 69.10 67.43 68.23 111,795 -0.96(-1.39%)
Mar 18, 2015 68.45 69.95 67.36 69.19 179,936 +0.29(+0.42%)
Mar 17, 2015 68.53 69.12 68.12 68.90 185,833 -0.05(-0.07%)
Mar 16, 2015 69.45 69.57 68.63 68.95 171,031 -0.71(-1.02%)
Mar 13, 2015 69.80 69.91 69.31 69.66 181,333 -0.42(-0.60%)
Mar 12, 2015 70.16 70.41 69.38 70.08 126,113 +0.34(+0.49%)
Mar 11, 2015 69.16 69.81 68.64 69.74 154,063 +0.43(+0.62%)
Mar 10, 2015 69.61 69.67 69.01 69.31 200,262 -0.93(-1.32%)
Mar 09, 2015 70.29 70.48 69.43 70.24 154,765 -0.27(-0.38%)
Mar 06, 2015 70.79 71.98 70.33 70.51 153,587 -1.04(-1.45%)
Mar 05, 2015 72.14 72.25 70.32 71.55 161,783 -0.70(-0.97%)
Mar 04, 2015 71.61 72.65 70.94 72.25 190,935 +0.42(+0.58%)
Mar 03, 2015 70.98 72.14 69.88 71.83 192,880 +0.61(+0.86%)
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.