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 (%)
Aug 31, 2015 62.73 64.67 62.08 64.51 282,907 +1.53(+2.43%)
Aug 28, 2015 61.03 63.39 61.03 62.98 210,537 +1.30(+2.11%)
Aug 27, 2015 60.10 62.10 60.04 61.68 354,031 +1.73(+2.89%)
Aug 26, 2015 60.95 60.95 59.40 59.95 193,050 +0.17(+0.28%)
Aug 25, 2015 60.11 61.20 59.72 59.78 154,187 +0.50(+0.84%)
Aug 24, 2015 59.03 61.43 58.81 59.28 240,850 -1.81(-2.96%)
Aug 21, 2015 60.47 62.47 58.00 61.09 170,946 +0.15(+0.25%)
Aug 20, 2015 61.79 62.48 60.85 60.94 116,485 -1.07(-1.73%)
Aug 19, 2015 62.19 62.42 60.92 62.01 119,465 -0.55(-0.88%)
Aug 18, 2015 63.36 63.36 62.20 62.56 67,314 -0.70(-1.11%)
Aug 17, 2015 62.75 63.91 62.60 63.26 94,432 +0.33(+0.52%)
Aug 14, 2015 62.88 63.38 62.65 62.93 80,632 +0.11(+0.18%)
Aug 13, 2015 64.11 64.11 62.55 62.82 121,996 -1.57(-2.44%)
Aug 12, 2015 63.71 64.57 63.36 64.39 100,449 +0.61(+0.96%)
Aug 11, 2015 64.02 64.30 63.00 63.78 117,216 -1.22(-1.88%)
Aug 10, 2015 62.97 65.08 62.93 65.00 123,568 +1.92(+3.04%)
Aug 07, 2015 64.06 64.77 63.01 63.08 128,152 -1.57(-2.43%)
Aug 06, 2015 62.80 64.85 62.27 64.65 105,307 +1.67(+2.65%)
Aug 05, 2015 62.41 63.72 62.41 62.98 132,311 +0.98(+1.58%)
Aug 04, 2015 61.85 62.41 61.25 62.00 148,353 +0.07(+0.11%)
Aug 03, 2015 62.68 63.44 61.78 61.93 155,386 -1.24(-1.96%)
Jul 31, 2015 62.96 63.76 62.68 63.17 281,713 -0.04(-0.06%)
Jul 30, 2015 64.41 64.78 62.66 63.21 229,185 -1.40(-2.17%)
Jul 29, 2015 64.15 65.83 64.15 64.61 180,515 +0.24(+0.37%)
Jul 28, 2015 62.51 64.66 62.12 64.37 194,606 +2.32(+3.74%)
Jul 27, 2015 61.85 63.23 61.32 62.05 243,900 -0.42(-0.67%)
Jul 24, 2015 64.20 64.20 61.83 62.47 269,787 -2.38(-3.67%)
Jul 23, 2015 64.57 65.14 63.84 64.85 243,689 +0.72(+1.12%)
Jul 22, 2015 64.27 65.18 63.84 64.13 241,990 -0.51(-0.79%)
Jul 21, 2015 65.05 65.75 64.43 64.64 293,601 -0.31(-0.48%)
Jul 20, 2015 66.46 66.46 64.85 64.95 118,450 -1.42(-2.14%)
Jul 17, 2015 67.57 67.57 65.21 66.37 199,869 -1.28(-1.89%)
Jul 16, 2015 67.99 68.61 67.59 67.65 116,186 -0.09(-0.13%)
Jul 15, 2015 69.29 69.41 67.63 67.74 79,047 -1.92(-2.76%)
Jul 14, 2015 68.05 69.75 68.05 69.66 187,274 +1.26(+1.84%)
Jul 13, 2015 68.37 68.97 68.00 68.40 249,646 -0.02(-0.03%)
Jul 10, 2015 68.85 69.44 67.65 68.42 110,866 -0.11(-0.16%)
Jul 09, 2015 69.35 69.46 68.37 68.53 187,396 -0.01(-0.01%)
Jul 08, 2015 68.61 69.16 68.31 68.54 235,731 -0.53(-0.77%)
Jul 07, 2015 68.14 69.26 66.59 69.07 127,812 +0.77(+1.13%)
Jul 06, 2015 68.53 68.87 67.98 68.30 134,777 -1.23(-1.77%)
Jul 02, 2015 69.42 69.53 69.53 69.53 97,100 +0.38(+0.55%)
Jul 01, 2015 70.91 71.03 68.38 69.15 126,896 -1.79(-2.52%)
Jun 30, 2015 72.07 72.07 70.30 70.94 160,756 -0.61(-0.85%)
Jun 29, 2015 72.01 72.94 71.37 71.55 106,445 -1.42(-1.95%)
Jun 26, 2015 71.06 73.31 70.72 72.97 292,253 +1.88(+2.64%)
Jun 25, 2015 71.71 72.10 70.96 71.09 156,582 -0.45(-0.63%)
Jun 24, 2015 71.77 72.23 70.81 71.54 165,654 -0.25(-0.35%)
Jun 23, 2015 70.70 71.89 70.42 71.79 142,759 +1.01(+1.43%)
Jun 22, 2015 71.09 71.27 70.24 70.78 133,006 +0.09(+0.13%)
Jun 19, 2015 71.10 71.42 70.66 70.69 165,980 -0.36(-0.51%)
Jun 18, 2015 71.71 71.71 70.70 71.05 131,944 -0.31(-0.43%)
Jun 17, 2015 72.21 72.30 71.27 71.36 110,686 -0.39(-0.54%)
Jun 16, 2015 71.60 72.01 71.17 71.75 113,180 +0.33(+0.46%)
Jun 15, 2015 70.71 71.83 70.27 71.42 94,577 +0.28(+0.39%)
Jun 12, 2015 71.40 71.81 70.70 71.14 84,760 -0.50(-0.70%)
Jun 11, 2015 72.23 72.47 71.41 71.64 79,470 -0.65(-0.90%)
Jun 10, 2015 71.04 72.77 71.04 72.29 173,909 +1.63(+2.31%)
Jun 09, 2015 69.98 70.67 69.47 70.66 165,205 +1.13(+1.63%)
Jun 08, 2015 70.00 70.64 69.00 69.53 146,878 -0.56(-0.80%)
Jun 05, 2015 69.69 70.68 69.56 70.09 208,770 +0.36(+0.52%)
Jun 04, 2015 69.86 70.06 69.14 69.73 124,630 -0.41(-0.58%)
Jun 03, 2015 70.03 70.93 69.62 70.14 92,042 -0.01(-0.01%)
Jun 02, 2015 70.01 70.74 69.63 70.15 176,820 +0.24(+0.34%)
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.