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 31, 2016 53.33 54.69 52.83 54.45 256,562 +1.19(+2.23%)
Mar 30, 2016 54.07 54.68 52.26 53.26 154,574 -0.22(-0.41%)
Mar 29, 2016 51.40 53.62 51.17 53.48 191,765 +1.58(+3.04%)
Mar 28, 2016 52.07 52.53 51.27 51.90 104,751 -0.04(-0.08%)
Mar 24, 2016 50.69 51.94 51.94 51.94 245,800 +0.63(+1.23%)
Mar 23, 2016 52.23 52.82 51.31 51.31 164,877 -1.33(-2.53%)
Mar 22, 2016 53.37 53.79 52.59 52.64 127,008 -1.03(-1.92%)
Mar 21, 2016 53.10 53.78 52.56 53.67 114,562 +0.32(+0.60%)
Mar 18, 2016 53.54 53.54 52.69 53.35 262,240 +0.30(+0.57%)
Mar 17, 2016 51.99 53.66 51.60 53.05 132,020 +1.43(+2.77%)
Mar 16, 2016 50.18 51.87 49.75 51.62 307,304 +1.67(+3.34%)
Mar 15, 2016 50.75 50.84 49.67 49.95 114,197 -1.26(-2.46%)
Mar 14, 2016 51.07 51.87 50.48 51.21 207,475 -0.64(-1.23%)
Mar 11, 2016 51.26 52.15 51.11 51.85 127,040 +1.07(+2.11%)
Mar 10, 2016 51.60 51.63 50.36 50.78 184,488 -1.16(-2.23%)
Mar 09, 2016 52.07 52.71 50.70 51.94 281,117 +0.45(+0.87%)
Mar 08, 2016 53.13 53.13 51.21 51.49 259,281 -1.73(-3.25%)
Mar 07, 2016 49.81 53.94 49.60 53.22 433,307 +2.39(+4.70%)
Mar 04, 2016 50.76 51.98 50.28 50.83 308,498 -0.05(-0.10%)
Mar 03, 2016 49.01 51.30 49.01 50.88 472,543 +1.49(+3.02%)
Mar 02, 2016 48.03 49.45 47.53 49.39 414,216 +0.89(+1.84%)
Mar 01, 2016 48.41 51.13 48.31 48.50 451,353 +0.11(+0.23%)
Feb 29, 2016 46.79 48.80 46.79 48.39 234,729 +1.74(+3.73%)
Feb 26, 2016 44.74 47.68 44.40 46.65 107,483 +2.56(+5.81%)
Feb 25, 2016 44.53 45.21 42.59 44.09 119,366 -0.41(-0.92%)
Feb 24, 2016 43.92 44.73 43.35 44.50 97,338 -0.38(-0.85%)
Feb 23, 2016 45.45 46.23 44.80 44.88 142,390 -0.82(-1.79%)
Feb 22, 2016 46.21 46.75 45.60 45.70 164,851 +0.50(+1.11%)
Feb 19, 2016 45.30 46.37 44.84 45.20 186,484 -0.40(-0.88%)
Feb 18, 2016 46.15 46.15 44.51 45.60 131,656 -0.13(-0.28%)
Feb 17, 2016 42.98 46.00 42.98 45.73 205,740 +3.35(+7.90%)
Feb 16, 2016 43.24 43.24 41.60 42.38 294,799 -0.07(-0.16%)
Feb 12, 2016 41.85 42.45 42.45 42.45 241,400 +0.10(+0.24%)
Feb 11, 2016 42.83 43.02 41.39 42.35 86,915 -1.09(-2.51%)
Feb 10, 2016 45.35 45.95 43.39 43.44 83,252 -2.16(-4.74%)
Feb 09, 2016 45.73 46.50 44.90 45.60 137,278 -0.81(-1.75%)
Feb 08, 2016 44.82 46.78 44.82 46.41 94,343 +0.75(+1.64%)
Feb 05, 2016 46.19 47.17 45.55 45.66 108,510 -1.03(-2.21%)
Feb 04, 2016 45.74 48.31 45.74 46.69 168,041 +1.37(+3.02%)
Feb 03, 2016 44.61 45.62 42.97 45.32 92,113 +1.50(+3.42%)
Feb 02, 2016 44.88 45.67 43.72 43.82 110,936 -2.44(-5.27%)
Feb 01, 2016 45.53 46.49 44.77 46.26 122,060 +0.25(+0.54%)
Jan 29, 2016 45.53 46.44 44.75 46.01 300,604 +0.72(+1.59%)
Jan 28, 2016 46.41 47.91 43.80 45.29 129,479 +0.71(+1.59%)
Jan 27, 2016 43.95 45.95 43.88 44.58 106,607 +0.52(+1.18%)
Jan 26, 2016 43.21 44.09 42.60 44.06 275,894 +1.59(+3.74%)
Jan 25, 2016 43.74 44.66 42.43 42.47 133,924 -2.38(-5.31%)
Jan 22, 2016 46.08 46.44 43.89 44.85 99,305 +0.11(+0.25%)
Jan 21, 2016 43.58 45.77 43.29 44.74 190,627 +0.70(+1.59%)
Jan 20, 2016 43.64 44.54 41.24 44.04 343,804 -0.50(-1.12%)
Jan 19, 2016 44.72 44.75 43.81 44.54 173,519 +0.09(+0.20%)
Jan 15, 2016 43.45 44.45 44.45 44.45 123,200 -0.57(-1.27%)
Jan 14, 2016 44.51 45.57 44.01 45.02 83,580 +0.92(+2.09%)
Jan 13, 2016 45.42 46.57 43.73 44.10 144,964 -1.32(-2.91%)
Jan 12, 2016 46.39 46.39 43.89 45.42 195,164 -0.17(-0.37%)
Jan 11, 2016 45.44 45.76 44.81 45.59 114,973 -0.33(-0.72%)
Jan 08, 2016 47.06 47.06 45.16 45.92 168,389 -0.91(-1.94%)
Jan 07, 2016 48.44 49.01 46.67 46.83 109,475 -2.72(-5.49%)
Jan 06, 2016 50.22 50.82 49.04 49.55 178,167 -1.99(-3.86%)
Jan 05, 2016 52.49 52.57 51.12 51.54 88,987 -1.17(-2.22%)
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.