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 (%)
Feb 28, 2019 45.75 45.75 44.21 44.66 119,505 -1.37(-2.98%)
Feb 27, 2019 47.60 48.41 45.57 46.03 80,405 -1.85(-3.86%)
Feb 26, 2019 48.32 48.72 47.56 47.88 61,059 -0.23(-0.48%)
Feb 25, 2019 47.84 48.42 47.50 48.11 64,640 +0.24(+0.50%)
Feb 22, 2019 47.99 47.99 47.46 47.87 46,300 +0.36(+0.76%)
Feb 21, 2019 47.62 47.65 46.56 47.51 55,277 -0.40(-0.83%)
Feb 20, 2019 47.03 48.18 47.03 47.91 65,876 +0.82(+1.74%)
Feb 19, 2019 45.84 47.12 45.84 47.09 76,760 +1.03(+2.24%)
Feb 15, 2019 45.47 46.38 45.44 46.06 78,600 +1.04(+2.31%)
Feb 14, 2019 45.00 45.85 44.25 45.02 83,498 -0.09(-0.20%)
Feb 13, 2019 44.47 45.42 44.47 45.11 63,539 +0.88(+1.99%)
Feb 12, 2019 43.42 44.33 43.42 44.23 73,291 +1.13(+2.62%)
Feb 11, 2019 42.09 43.17 41.47 43.10 46,414 +0.94(+2.23%)
Feb 08, 2019 41.20 42.18 41.12 42.16 58,000 +0.81(+1.96%)
Feb 07, 2019 41.67 41.87 41.16 41.35 64,549 -0.53(-1.27%)
Feb 06, 2019 41.89 42.16 41.57 41.88 33,396 +0.01(+0.02%)
Feb 05, 2019 42.22 42.46 41.56 41.87 25,670 -0.34(-0.81%)
Feb 04, 2019 42.01 42.31 41.54 42.21 49,833 +0.06(+0.14%)
Feb 01, 2019 41.47 42.35 41.04 42.15 58,600 +0.76(+1.84%)
Jan 31, 2019 41.79 42.19 40.95 41.39 46,238 -0.36(-0.86%)
Jan 30, 2019 41.53 42.19 41.26 41.75 35,192 +0.44(+1.07%)
Jan 29, 2019 41.56 42.27 40.95 41.31 61,653 +0.11(+0.27%)
Jan 28, 2019 41.53 41.99 40.78 41.20 47,992 -0.97(-2.30%)
Jan 25, 2019 41.18 42.46 41.18 42.17 53,900 +1.35(+3.31%)
Jan 24, 2019 40.26 41.28 40.09 40.82 32,863 +0.54(+1.34%)
Jan 23, 2019 41.47 41.47 39.72 40.28 66,581 -1.03(-2.49%)
Jan 22, 2019 41.98 42.30 40.95 41.31 58,421 -1.15(-2.71%)
Jan 18, 2019 42.55 42.63 41.68 42.46 58,700 +0.40(+0.95%)
Jan 17, 2019 40.88 42.10 40.70 42.06 88,971 +0.74(+1.79%)
Jan 16, 2019 40.65 41.58 40.62 41.32 56,304 +0.67(+1.65%)
Jan 15, 2019 40.71 41.14 40.20 40.65 57,329 +0.07(+0.17%)
Jan 14, 2019 40.62 41.03 40.37 40.58 53,848 -0.34(-0.83%)
Jan 11, 2019 40.56 41.02 39.87 40.92 53,400 +0.05(+0.12%)
Jan 10, 2019 40.81 41.41 40.36 40.87 37,629 -0.34(-0.83%)
Jan 09, 2019 41.23 41.45 40.80 41.21 54,506 +0.50(+1.23%)
Jan 08, 2019 41.08 41.08 40.27 40.71 49,794 +0.40(+0.99%)
Jan 07, 2019 40.37 40.71 39.91 40.31 42,310 +0.32(+0.80%)
Jan 04, 2019 38.64 40.02 38.64 39.99 103,700 +2.02(+5.32%)
Jan 03, 2019 37.82 38.69 37.06 37.97 57,605 +0.05(+0.13%)
Jan 02, 2019 36.32 37.94 36.32 37.92 71,693 +0.92(+2.49%)
Dec 31, 2018 37.56 37.68 36.07 37.00 66,900 -0.23(-0.62%)
Dec 28, 2018 37.12 37.90 36.45 37.23 83,400 +0.28(+0.76%)
Dec 27, 2018 35.72 36.97 34.63 36.95 118,831 +0.53(+1.46%)
Dec 26, 2018 35.45 36.50 34.63 36.42 76,266 +1.35(+3.85%)
Dec 24, 2018 35.94 36.02 34.96 35.07 48,900 -1.04(-2.88%)
Dec 21, 2018 36.37 37.41 35.88 36.11 264,400 -0.25(-0.69%)
Dec 20, 2018 36.31 37.06 36.27 36.36 70,441 -0.43(-1.17%)
Dec 19, 2018 38.34 38.78 36.46 36.79 107,511 -1.42(-3.72%)
Dec 18, 2018 38.84 39.15 38.10 38.21 108,204 -0.52(-1.34%)
Dec 17, 2018 39.03 40.16 38.54 38.73 96,915 -0.38(-0.97%)
Dec 14, 2018 39.49 39.85 38.94 39.11 103,000 -0.71(-1.78%)
Dec 13, 2018 40.42 40.49 39.64 39.82 63,145 -0.63(-1.56%)
Dec 12, 2018 40.43 41.30 40.27 40.45 71,930 +0.58(+1.45%)
Dec 11, 2018 39.53 40.03 39.09 39.87 70,499 +0.95(+2.44%)
Dec 10, 2018 39.23 39.74 38.55 38.92 72,990 -0.68(-1.72%)
Dec 07, 2018 40.97 41.34 39.27 39.60 127,400 -0.70(-1.74%)
Dec 06, 2018 39.96 40.37 39.40 40.30 116,386 -0.34(-0.84%)
Dec 04, 2018 42.32 42.40 40.48 40.64 82,200 -1.76(-4.15%)
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.