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 (%)
Sep 30, 2016 58.75 59.62 58.11 59.49 163,979 +1.22(+2.09%)
Sep 29, 2016 57.47 59.27 57.47 58.27 118,539 +1.02(+1.78%)
Sep 28, 2016 56.33 57.28 54.98 57.25 163,819 +1.35(+2.42%)
Sep 27, 2016 56.21 56.25 55.29 55.90 137,949 -0.62(-1.10%)
Sep 26, 2016 56.18 57.09 56.02 56.52 181,072 +0.55(+0.98%)
Sep 23, 2016 57.03 57.62 55.86 55.97 81,493 -1.17(-2.05%)
Sep 22, 2016 57.18 57.74 56.88 57.14 140,659 +0.67(+1.19%)
Sep 21, 2016 55.83 56.56 55.64 56.47 119,570 +1.28(+2.32%)
Sep 20, 2016 55.96 56.06 55.14 55.19 74,391 -0.79(-1.41%)
Sep 19, 2016 56.65 57.10 55.78 55.98 93,231 -0.14(-0.25%)
Sep 16, 2016 56.26 56.70 55.77 56.12 209,338 -0.37(-0.65%)
Sep 15, 2016 56.91 56.94 56.24 56.49 84,846 -0.39(-0.69%)
Sep 14, 2016 57.15 57.42 56.25 56.88 91,634 -0.28(-0.49%)
Sep 13, 2016 58.61 59.13 56.46 57.16 113,759 -2.10(-3.54%)
Sep 12, 2016 57.66 59.28 56.83 59.26 96,101 +0.94(+1.61%)
Sep 09, 2016 59.95 59.95 58.30 58.32 116,729 -2.23(-3.68%)
Sep 08, 2016 59.49 60.72 58.37 60.55 108,871 +1.29(+2.18%)
Sep 07, 2016 58.83 59.78 58.55 59.26 52,771 +0.37(+0.63%)
Sep 06, 2016 59.02 59.36 58.13 58.89 44,956 +0.01(+0.02%)
Sep 02, 2016 59.18 58.88 58.88 58.88 99,900 +0.31(+0.53%)
Sep 01, 2016 58.58 59.14 57.64 58.57 82,699 -0.21(-0.36%)
Aug 31, 2016 58.82 59.18 57.78 58.78 174,441 -0.47(-0.79%)
Aug 30, 2016 59.64 60.01 59.02 59.25 121,011 -0.12(-0.20%)
Aug 29, 2016 59.63 59.63 58.77 59.37 45,610 +0.07(+0.12%)
Aug 26, 2016 59.36 60.10 58.50 59.30 74,421 -0.07(-0.12%)
Aug 25, 2016 59.60 60.41 58.95 59.37 129,239 -0.55(-0.92%)
Aug 24, 2016 58.36 61.13 58.36 59.92 260,069 +2.51(+4.37%)
Aug 23, 2016 56.95 57.99 56.71 57.41 40,953 +0.50(+0.88%)
Aug 22, 2016 56.91 57.30 56.26 56.91 84,455 -0.18(-0.32%)
Aug 19, 2016 57.67 57.67 56.40 57.09 70,957 -0.63(-1.09%)
Aug 18, 2016 55.70 58.04 55.39 57.72 92,762 +2.29(+4.13%)
Aug 17, 2016 55.50 55.94 54.65 55.43 72,368 -0.01(-0.02%)
Aug 16, 2016 55.67 55.67 54.90 55.44 53,271 -0.08(-0.14%)
Aug 15, 2016 54.34 55.83 54.34 55.52 56,026 +1.27(+2.34%)
Aug 12, 2016 55.37 55.37 53.89 54.25 72,715 -0.77(-1.40%)
Aug 11, 2016 54.97 55.63 54.50 55.02 83,702 +0.52(+0.95%)
Aug 10, 2016 55.97 56.05 54.39 54.50 85,773 -1.83(-3.25%)
Aug 09, 2016 56.50 57.12 55.84 56.33 145,846 +0.11(+0.20%)
Aug 08, 2016 55.74 56.53 55.16 56.22 76,049 +0.96(+1.74%)
Aug 05, 2016 55.53 55.63 54.91 55.26 179,420 -0.06(-0.11%)
Aug 04, 2016 54.79 55.66 54.56 55.32 332,464 +0.20(+0.36%)
Aug 03, 2016 54.67 55.32 54.12 55.12 259,764 +0.30(+0.55%)
Aug 02, 2016 55.40 55.40 54.18 54.82 409,288 -0.42(-0.76%)
Aug 01, 2016 56.31 56.31 55.00 55.24 145,058 -1.28(-2.26%)
Jul 29, 2016 55.69 57.00 55.67 56.52 113,973 +0.59(+1.05%)
Jul 28, 2016 55.82 57.16 55.51 55.93 102,848 -0.28(-0.50%)
Jul 27, 2016 56.35 57.02 55.39 56.21 164,283 +0.17(+0.30%)
Jul 26, 2016 55.44 56.20 55.44 56.04 107,279 +0.32(+0.57%)
Jul 25, 2016 55.79 56.23 55.25 55.72 93,074 -0.37(-0.66%)
Jul 22, 2016 56.30 56.47 55.64 56.09 95,395 -0.03(-0.05%)
Jul 21, 2016 56.40 57.16 55.97 56.12 115,523 +0.14(+0.25%)
Jul 20, 2016 55.40 56.43 54.33 55.98 288,853 +0.24(+0.43%)
Jul 19, 2016 57.35 57.35 55.68 55.74 162,102 -1.62(-2.82%)
Jul 18, 2016 56.13 57.46 55.24 57.36 182,087 +1.01(+1.79%)
Jul 15, 2016 57.02 57.23 56.19 56.35 69,165 -0.09(-0.16%)
Jul 14, 2016 56.93 57.50 56.28 56.44 72,740 +0.02(+0.04%)
Jul 13, 2016 58.00 58.15 56.28 56.42 146,972 -1.72(-2.96%)
Jul 12, 2016 56.75 58.62 56.68 58.14 109,316 +2.13(+3.80%)
Jul 11, 2016 56.80 56.88 55.92 56.01 102,180 -0.40(-0.71%)
Jul 08, 2016 56.18 56.71 55.68 56.41 101,066 +0.73(+1.31%)
Jul 07, 2016 56.12 56.97 55.34 55.68 89,273 +0.07(+0.13%)
Jul 06, 2016 55.90 56.44 55.16 55.61 207,131 -0.70(-1.24%)
Jul 05, 2016 58.52 58.74 55.65 56.31 138,533 -2.90(-4.90%)
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.