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 31, 2011 90.44 90.44 87.23 87.23 345,622 -2.74(-3.04%)
Mar 30, 2011 90.02 90.09 89.94 89.97 164,087 +0.51(+0.57%)
Mar 29, 2011 89.06 90.29 89.04 89.46 123,340 -0.01(-0.01%)
Mar 28, 2011 90.35 90.84 89.43 89.47 172,267 -0.55(-0.61%)
Mar 25, 2011 89.49 91.11 88.69 90.02 201,699 +0.92(+1.03%)
Mar 24, 2011 90.46 90.69 89.04 89.10 164,128 -0.90(-1.00%)
Mar 23, 2011 89.25 91.07 88.83 90.00 239,334 +0.95(+1.07%)
Mar 22, 2011 89.05 89.86 88.69 89.04 184,420 -0.12(-0.14%)
Mar 21, 2011 89.66 89.66 88.60 89.17 207,091 +1.73(+1.97%)
Mar 18, 2011 88.58 89.46 87.12 87.44 404,166 -0.53(-0.60%)
Mar 17, 2011 86.85 88.67 86.85 87.97 159,506 +2.33(+2.72%)
Mar 16, 2011 87.88 88.62 85.61 85.64 270,311 -2.18(-2.48%)
Mar 15, 2011 88.02 88.70 87.73 87.82 284,234 -0.82(-0.93%)
Mar 14, 2011 88.22 88.84 87.40 88.64 175,646 +0.00(+0.00%)
Mar 11, 2011 87.40 89.86 86.35 88.64 292,352 +0.93(+1.06%)
Mar 10, 2011 88.93 89.94 87.62 87.70 401,959 -2.78(-3.08%)
Mar 09, 2011 90.37 91.21 89.96 90.49 285,149 +0.37(+0.41%)
Mar 08, 2011 91.35 91.81 90.08 90.12 454,818 -1.19(-1.30%)
Mar 07, 2011 92.83 93.37 90.88 91.31 383,528 -1.50(-1.62%)
Mar 04, 2011 92.76 93.17 91.47 92.81 224,192 -0.30(-0.32%)
Mar 03, 2011 90.34 93.16 90.31 93.11 247,006 +3.59(+4.00%)
Mar 02, 2011 88.82 90.93 88.44 89.52 382,849 +0.84(+0.95%)
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.