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 (%)
Dec 31, 2019 42.75 43.18 42.68 43.15 83,700 +0.16(+0.37%)
Dec 30, 2019 42.93 43.39 42.73 42.99 53,301 +0.05(+0.12%)
Dec 27, 2019 43.91 44.00 42.88 42.94 57,700 -0.87(-1.99%)
Dec 26, 2019 43.73 44.19 43.54 43.81 54,422 +0.22(+0.50%)
Dec 24, 2019 43.76 43.97 43.48 43.59 76,600 -0.18(-0.41%)
Dec 23, 2019 42.27 44.02 41.89 43.77 99,608 +1.52(+3.60%)
Dec 20, 2019 42.37 42.63 42.04 42.25 414,900 +0.06(+0.14%)
Dec 19, 2019 42.82 43.07 42.12 42.19 62,858 -0.63(-1.47%)
Dec 18, 2019 42.36 43.50 42.22 42.82 96,862 +0.55(+1.30%)
Dec 17, 2019 41.75 42.33 41.57 42.27 178,503 +0.62(+1.49%)
Dec 16, 2019 42.13 42.30 41.58 41.65 196,910 -0.20(-0.48%)
Dec 13, 2019 42.16 42.77 41.62 41.85 160,600 -0.42(-0.99%)
Dec 12, 2019 41.93 42.69 41.76 42.27 93,613 +0.21(+0.50%)
Dec 11, 2019 42.02 42.30 41.69 42.06 91,583 +0.04(+0.10%)
Dec 10, 2019 41.99 42.37 41.86 42.02 90,675 +0.02(+0.05%)
Dec 09, 2019 41.54 42.07 41.32 42.00 136,356 +0.28(+0.67%)
Dec 06, 2019 41.79 42.25 41.61 41.72 244,600 +0.14(+0.34%)
Dec 05, 2019 42.17 42.21 41.44 41.58 200,065 -0.33(-0.79%)
Dec 04, 2019 41.02 42.01 41.02 41.91 138,316 +1.17(+2.87%)
Dec 03, 2019 41.32 41.48 40.63 40.74 106,670 -1.09(-2.61%)
Dec 02, 2019 42.23 42.23 41.19 41.83 139,744 -0.51(-1.20%)
Nov 29, 2019 42.12 42.58 41.75 42.34 51,600 -0.22(-0.52%)
Nov 27, 2019 42.16 42.80 41.90 42.56 78,000 +0.56(+1.33%)
Nov 26, 2019 42.03 42.53 41.87 42.00 192,939 -0.03(-0.07%)
Nov 25, 2019 41.13 42.69 41.00 42.03 183,042 +1.03(+2.51%)
Nov 22, 2019 40.85 41.20 40.63 41.00 85,500 +0.25(+0.61%)
Nov 21, 2019 40.53 40.81 39.81 40.75 98,588 +0.24(+0.59%)
Nov 20, 2019 40.46 41.12 40.17 40.51 83,031 -0.16(-0.39%)
Nov 19, 2019 40.97 41.16 40.44 40.67 73,659 -0.38(-0.93%)
Nov 18, 2019 42.25 42.87 41.02 41.05 61,891 -1.43(-3.37%)
Nov 15, 2019 42.57 42.96 42.20 42.48 56,400 +0.18(+0.43%)
Nov 14, 2019 42.30 43.01 42.05 42.30 48,381 -0.04(-0.09%)
Nov 13, 2019 42.05 42.88 41.82 42.34 79,658 +0.02(+0.05%)
Nov 12, 2019 42.58 43.00 42.01 42.32 60,760 -0.49(-1.14%)
Nov 11, 2019 42.01 42.98 41.87 42.81 85,786 +0.50(+1.18%)
Nov 08, 2019 42.06 42.87 41.75 42.31 90,900 -0.25(-0.59%)
Nov 07, 2019 43.39 44.14 42.18 42.56 78,152 -0.15(-0.35%)
Nov 06, 2019 43.96 44.00 42.70 42.71 147,537 -1.26(-2.87%)
Nov 05, 2019 44.42 45.37 43.75 43.97 73,213 -0.43(-0.97%)
Nov 04, 2019 44.08 44.78 43.68 44.40 71,718 +0.99(+2.28%)
Nov 01, 2019 43.40 43.83 43.03 43.41 54,100 +0.50(+1.17%)
Oct 31, 2019 43.03 43.23 42.51 42.91 70,994 -0.25(-0.58%)
Oct 30, 2019 45.00 45.00 42.71 43.16 144,006 -2.59(-5.66%)
Oct 29, 2019 44.65 46.00 43.15 45.75 141,329 -0.15(-0.33%)
Oct 28, 2019 46.53 46.82 45.71 45.90 88,606 -0.47(-1.01%)
Oct 25, 2019 45.95 46.55 45.75 46.37 62,700 +0.51(+1.11%)
Oct 24, 2019 48.03 48.21 45.81 45.86 70,508 -1.97(-4.12%)
Oct 23, 2019 47.40 48.46 46.19 47.83 109,103 +0.43(+0.91%)
Oct 22, 2019 47.00 48.00 46.54 47.40 67,417 +0.36(+0.77%)
Oct 21, 2019 46.92 47.80 46.88 47.04 85,357 +0.54(+1.16%)
Oct 18, 2019 47.25 48.11 46.45 46.50 69,100 -0.96(-2.02%)
Oct 17, 2019 47.11 47.83 46.72 47.46 78,289 +0.62(+1.32%)
Oct 16, 2019 46.36 47.32 45.86 46.84 64,347 +0.28(+0.60%)
Oct 15, 2019 46.80 47.47 45.85 46.56 102,106 -0.40(-0.85%)
Oct 14, 2019 47.25 47.39 46.01 46.96 111,993 -0.42(-0.89%)
Oct 11, 2019 46.84 47.69 45.97 47.38 152,100 +1.74(+3.81%)
Oct 10, 2019 45.49 46.07 45.09 45.64 80,795 +0.30(+0.66%)
Oct 09, 2019 44.86 45.82 44.65 45.34 68,332 +0.62(+1.39%)
Oct 08, 2019 46.80 46.92 44.51 44.72 95,619 -2.51(-5.31%)
Oct 07, 2019 47.16 48.01 46.75 47.23 192,714 -0.17(-0.36%)
Oct 04, 2019 46.35 47.48 46.19 47.40 87,200 +1.01(+2.18%)
Oct 03, 2019 45.64 46.75 45.36 46.39 81,847 +0.34(+0.74%)
Oct 02, 2019 45.88 46.85 45.46 46.05 113,004 -0.11(-0.24%)
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.