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 29, 2018 51.10 51.10 51.10 0 +0.71(+1.41%)
Mar 28, 2018 50.26 50.76 49.32 50.39 116,107 +0.14(+0.28%)
Mar 27, 2018 50.75 51.46 50.07 50.25 138,808 -0.45(-0.89%)
Mar 26, 2018 49.92 50.92 48.99 50.70 121,019 +1.45(+2.94%)
Mar 23, 2018 49.87 50.59 49.08 49.25 81,884 -0.43(-0.87%)
Mar 22, 2018 49.72 50.90 49.62 49.68 73,898 -0.55(-1.09%)
Mar 21, 2018 49.31 50.91 48.58 50.23 114,817 +0.96(+1.95%)
Mar 20, 2018 49.10 49.90 49.01 49.27 95,958 +0.23(+0.47%)
Mar 19, 2018 49.14 49.35 48.30 49.04 89,530 -0.30(-0.61%)
Mar 16, 2018 47.55 49.40 47.31 49.34 222,767 +1.76(+3.70%)
Mar 15, 2018 47.67 47.79 46.96 47.58 177,898 -0.06(-0.13%)
Mar 14, 2018 47.86 48.25 47.34 47.64 142,034 -0.03(-0.06%)
Mar 13, 2018 48.29 48.73 47.40 47.67 166,249 -0.46(-0.96%)
Mar 12, 2018 47.46 48.45 47.46 48.13 143,174 +0.73(+1.54%)
Mar 09, 2018 46.34 47.63 46.18 47.40 109,372 +1.40(+3.04%)
Mar 08, 2018 47.53 47.53 45.60 46.00 126,247 -1.60(-3.36%)
Mar 07, 2018 47.80 47.60 140,221 +1.11(+2.39%)
Mar 06, 2018 45.31 46.65 45.02 46.49 131,496 +1.35(+2.99%)
Mar 05, 2018 43.63 45.65 43.54 45.14 151,004 +1.08(+2.45%)
Mar 02, 2018 42.40 44.48 42.01 44.06 121,958 +1.26(+2.94%)
Mar 01, 2018 41.36 43.75 41.36 42.80 178,848 +1.29(+3.11%)
Feb 28, 2018 43.99 44.18 41.43 41.51 147,883 -1.88(-4.33%)
Feb 27, 2018 44.62 44.78 43.20 43.39 123,875 -1.32(-2.95%)
Feb 26, 2018 44.62 45.20 44.01 44.71 122,357 +0.07(+0.16%)
Feb 23, 2018 44.75 44.81 44.25 44.64 61,826 +0.19(+0.43%)
Feb 22, 2018 44.07 44.45 88,256 +0.31(+0.70%)
Feb 21, 2018 44.05 45.20 43.99 44.14 55,171 +0.19(+0.43%)
Feb 20, 2018 44.18 44.51 43.65 43.95 52,407 -0.51(-1.15%)
Feb 16, 2018 44.46 44.46 44.46 0 -0.14(-0.31%)
Feb 15, 2018 44.74 44.80 43.91 44.60 63,477 +0.14(+0.31%)
Feb 14, 2018 43.00 44.88 42.98 44.46 97,903 +1.45(+3.37%)
Feb 13, 2018 42.28 43.25 41.93 43.01 72,925 +0.38(+0.89%)
Feb 12, 2018 42.24 43.13 41.82 42.63 98,208 +0.60(+1.43%)
Feb 09, 2018 43.08 43.10 40.59 42.03 187,143 -0.61(-1.43%)
Feb 08, 2018 44.92 44.92 42.64 42.64 92,614 -2.20(-4.91%)
Feb 07, 2018 46.13 46.13 44.70 44.84 74,962 -1.30(-2.82%)
Feb 06, 2018 44.19 46.88 43.77 46.14 220,408 +0.47(+1.03%)
Feb 05, 2018 45.79 46.42 45.21 45.67 82,127 -0.49(-1.06%)
Feb 02, 2018 46.89 46.98 46.03 46.16 76,879 -1.31(-2.76%)
Feb 01, 2018 46.40 47.65 45.64 47.47 49,943 +0.89(+1.91%)
Jan 31, 2018 47.04 47.21 46.46 46.58 94,553 -0.29(-0.62%)
Jan 30, 2018 46.09 47.17 45.91 46.87 107,372 +0.53(+1.14%)
Jan 29, 2018 47.05 47.48 46.29 46.34 63,318 -1.07(-2.26%)
Jan 26, 2018 47.54 47.72 46.98 47.41 68,687 +0.04(+0.08%)
Jan 25, 2018 47.19 47.76 46.56 47.37 94,770 +0.48(+1.02%)
Jan 24, 2018 47.31 48.02 46.36 46.89 121,943 -0.35(-0.74%)
Jan 23, 2018 47.44 47.47 46.55 47.24 54,557 -0.12(-0.25%)
Jan 22, 2018 46.92 47.37 46.52 47.36 100,810 +0.43(+0.92%)
Jan 19, 2018 45.96 46.95 45.72 46.93 198,479 +0.68(+1.47%)
Jan 18, 2018 47.45 47.47 46.21 46.25 117,897 -1.37(-2.88%)
Jan 17, 2018 48.29 48.87 47.52 47.62 159,724 -0.38(-0.79%)
Jan 16, 2018 49.84 49.84 47.84 48.00 102,914 -1.59(-3.21%)
Jan 12, 2018 49.59 49.59 49.59 0 +0.03(+0.06%)
Jan 11, 2018 48.47 49.82 48.47 49.56 162,688 +1.21(+2.50%)
Jan 10, 2018 48.67 48.75 48.05 48.35 68,843 -0.33(-0.68%)
Jan 09, 2018 49.83 49.84 48.67 48.68 101,028 -1.17(-2.35%)
Jan 08, 2018 49.13 49.99 48.62 49.85 71,463 +0.70(+1.42%)
Jan 05, 2018 48.83 49.19 48.58 49.15 68,258 +0.34(+0.70%)
Jan 04, 2018 48.56 48.97 47.85 48.81 127,523 +0.44(+0.91%)
Jan 03, 2018 47.76 48.46 47.54 48.37 117,530 +0.63(+1.32%)
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.