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 (%)
Oct 30, 2009 67.88 67.88 65.86 66.39 347,810 -1.85(-2.71%)
Oct 29, 2009 68.25 68.83 67.60 68.24 324,914 +0.91(+1.36%)
Oct 28, 2009 70.06 70.06 67.26 67.32 239,974 -2.63(-3.76%)
Oct 27, 2009 70.06 70.36 69.44 69.95 160,582 +0.30(+0.43%)
Oct 26, 2009 70.62 71.60 69.48 69.65 274,500 -0.97(-1.38%)
Oct 23, 2009 71.11 71.16 70.17 70.62 189,641 -1.33(-1.85%)
Oct 22, 2009 72.19 72.41 69.82 71.96 867,039 -0.50(-0.69%)
Oct 21, 2009 72.47 73.93 72.26 72.45 317,916 -0.35(-0.48%)
Oct 20, 2009 72.83 73.54 72.67 72.81 861,400 -1.61(-2.16%)
Oct 19, 2009 74.50 75.10 73.79 74.41 153,680 +0.18(+0.24%)
Oct 16, 2009 73.41 75.05 72.65 74.23 300,341 +0.56(+0.77%)
Oct 15, 2009 71.70 73.67 71.47 73.67 354,229 +1.42(+1.97%)
Oct 14, 2009 71.53 72.49 70.98 72.25 275,037 +1.63(+2.30%)
Oct 13, 2009 70.84 71.03 69.32 70.62 150,128 +0.16(+0.22%)
Oct 12, 2009 70.39 71.03 69.95 70.47 263,199 +0.90(+1.29%)
Oct 09, 2009 68.77 69.73 68.28 69.57 137,475 +0.55(+0.79%)
Oct 08, 2009 68.62 69.10 68.01 69.02 226,186 +0.48(+0.70%)
Oct 07, 2009 67.90 68.62 67.54 68.54 176,058 +0.74(+1.08%)
Oct 06, 2009 67.54 67.99 67.31 67.81 180,789 +1.01(+1.52%)
Oct 05, 2009 65.47 66.86 65.45 66.79 209,189 +1.42(+2.17%)
Oct 02, 2009 65.22 66.33 64.77 65.37 246,627 -0.56(-0.84%)
Oct 01, 2009 66.87 67.13 65.87 65.93 166,351 -0.76(-1.14%)
Sep 30, 2009 67.58 67.58 66.18 66.69 222,636 -0.90(-1.33%)
Sep 29, 2009 66.54 67.73 66.38 67.58 267,905 +1.05(+1.57%)
Sep 28, 2009 65.78 66.59 65.65 66.54 144,032 +0.83(+1.26%)
Sep 25, 2009 65.26 65.96 64.86 65.71 113,054 +0.10(+0.15%)
Sep 24, 2009 66.96 66.96 65.19 65.62 388,280 -1.19(-1.79%)
Sep 23, 2009 67.32 68.06 66.42 66.81 206,228 -0.48(-0.72%)
Sep 22, 2009 66.99 67.72 66.11 67.29 332,212 +0.60(+0.89%)
Sep 21, 2009 65.41 67.05 65.26 66.69 193,741 +0.44(+0.67%)
Sep 18, 2009 66.99 67.50 65.97 66.25 263,113 -0.24(-0.36%)
Sep 17, 2009 66.60 67.42 66.20 66.49 239,199 +0.36(+0.54%)
Sep 16, 2009 65.35 67.63 65.02 66.13 329,563 +0.78(+1.20%)
Sep 15, 2009 64.45 65.35 64.13 65.35 136,914 +0.98(+1.52%)
Sep 14, 2009 63.05 64.50 62.65 64.37 90,651 +0.76(+1.19%)
Sep 11, 2009 63.98 64.38 63.00 63.61 94,000 -0.05(-0.08%)
Sep 10, 2009 62.33 63.75 61.96 63.66 102,556 +1.46(+2.35%)
Sep 09, 2009 62.47 62.54 61.69 62.19 85,234 -0.18(-0.29%)
Sep 08, 2009 62.36 62.75 61.97 62.37 112,448 +0.65(+1.05%)
Sep 04, 2009 60.58 61.75 60.47 61.73 77,559 +0.99(+1.63%)
Sep 03, 2009 60.86 61.07 60.25 60.74 148,564 +0.05(+0.08%)
Sep 02, 2009 60.80 61.16 60.45 60.69 188,465 -0.47(-0.77%)
Sep 01, 2009 61.60 62.65 60.87 61.16 247,939 -1.03(-1.66%)
Aug 31, 2009 62.64 62.72 62.06 62.19 125,989 -1.08(-1.70%)
Aug 28, 2009 64.21 64.21 62.81 63.27 88,255 -0.22(-0.35%)
Aug 27, 2009 63.24 63.59 62.36 63.49 138,015 +0.03(+0.05%)
Aug 26, 2009 63.29 63.72 63.03 63.46 97,594 +0.05(+0.08%)
Aug 25, 2009 64.28 64.67 63.35 63.41 128,965 -0.84(-1.31%)
Aug 24, 2009 64.39 64.73 64.10 64.25 183,845 +0.21(+0.33%)
Aug 21, 2009 63.16 64.09 63.06 64.04 137,202 +1.29(+2.06%)
Aug 20, 2009 62.63 62.79 62.06 62.75 181,710 +0.44(+0.71%)
Aug 19, 2009 62.04 63.43 61.72 62.31 375,183 +0.08(+0.13%)
Aug 18, 2009 62.94 63.27 62.17 62.23 334,042 -0.65(-1.04%)
Aug 17, 2009 62.90 63.21 62.53 62.88 119,675 -1.18(-1.85%)
Aug 14, 2009 65.23 65.58 63.74 64.06 151,695 -1.12(-1.72%)
Aug 13, 2009 65.79 65.95 64.76 65.18 164,273 -0.60(-0.92%)
Aug 12, 2009 65.83 66.55 65.22 65.79 163,199 -0.39(-0.59%)
Aug 11, 2009 67.25 67.38 65.91 66.18 174,911 -0.94(-1.40%)
Aug 10, 2009 66.57 67.40 66.41 67.12 87,150 +0.33(+0.49%)
Aug 07, 2009 67.15 67.39 66.09 66.79 140,083 +0.41(+0.62%)
Aug 06, 2009 67.25 67.40 65.89 66.38 67,098 -0.32(-0.48%)
Aug 05, 2009 66.59 66.93 65.84 66.70 104,080 +0.01(+0.01%)
Aug 04, 2009 66.46 67.00 66.24 66.69 79,672 +0.12(+0.18%)
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.