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, 2015 69.62 69.84 68.94 69.67 137,580 -0.46(-0.66%)
Mar 30, 2015 69.37 70.99 69.31 70.13 179,955 +1.06(+1.53%)
Mar 27, 2015 69.07 69.24 67.91 69.07 74,068 -0.03(-0.04%)
Mar 26, 2015 69.00 69.92 68.74 69.10 99,169 +0.63(+0.92%)
Mar 25, 2015 68.32 68.86 67.75 68.47 128,629 +0.45(+0.66%)
Mar 24, 2015 68.20 68.35 67.41 68.02 109,848 -0.18(-0.26%)
Mar 23, 2015 68.80 69.40 67.93 68.20 184,403 -0.48(-0.70%)
Mar 20, 2015 68.76 69.12 68.29 68.68 231,992 +0.45(+0.66%)
Mar 19, 2015 68.50 69.10 67.43 68.23 111,795 -0.96(-1.39%)
Mar 18, 2015 68.45 69.95 67.36 69.19 179,936 +0.29(+0.42%)
Mar 17, 2015 68.53 69.12 68.12 68.90 185,833 -0.05(-0.07%)
Mar 16, 2015 69.45 69.57 68.63 68.95 171,031 -0.71(-1.02%)
Mar 13, 2015 69.80 69.91 69.31 69.66 181,333 -0.42(-0.60%)
Mar 12, 2015 70.16 70.41 69.38 70.08 126,113 +0.34(+0.49%)
Mar 11, 2015 69.16 69.81 68.64 69.74 154,063 +0.43(+0.62%)
Mar 10, 2015 69.61 69.67 69.01 69.31 200,262 -0.93(-1.32%)
Mar 09, 2015 70.29 70.48 69.43 70.24 154,765 -0.27(-0.38%)
Mar 06, 2015 70.79 71.98 70.33 70.51 153,587 -1.04(-1.45%)
Mar 05, 2015 72.14 72.25 70.32 71.55 161,783 -0.70(-0.97%)
Mar 04, 2015 71.61 72.65 70.94 72.25 190,935 +0.42(+0.58%)
Mar 03, 2015 70.98 72.14 69.88 71.83 192,880 +0.61(+0.86%)
Mar 02, 2015 72.33 72.33 69.32 71.22 235,724 -1.29(-1.78%)
Feb 27, 2015 72.09 72.75 70.74 72.51 215,929 +0.51(+0.71%)
Feb 26, 2015 72.86 73.12 71.25 72.00 144,353 -0.99(-1.36%)
Feb 25, 2015 73.10 73.38 71.96 72.99 176,539 +0.14(+0.19%)
Feb 24, 2015 73.50 73.94 72.29 72.85 112,764 -0.56(-0.76%)
Feb 23, 2015 73.40 74.00 72.48 73.41 139,614 -0.57(-0.77%)
Feb 20, 2015 75.21 75.72 73.82 73.98 207,733 -1.13(-1.50%)
Feb 19, 2015 73.23 75.48 73.08 75.11 115,556 +0.98(+1.32%)
Feb 18, 2015 73.34 74.34 73.34 74.13 75,397 +0.18(+0.24%)
Feb 17, 2015 73.17 74.01 72.60 73.95 64,184 +0.31(+0.42%)
Feb 13, 2015 73.25 73.64 73.64 73.64 113,000 +1.23(+1.70%)
Feb 12, 2015 73.65 74.73 72.20 72.41 84,832 -0.55(-0.75%)
Feb 11, 2015 72.99 73.54 71.84 72.96 116,112 -0.71(-0.96%)
Feb 10, 2015 75.38 75.38 72.81 73.67 135,272 -1.66(-2.20%)
Feb 09, 2015 74.82 75.55 74.78 75.33 133,121 +0.57(+0.76%)
Feb 06, 2015 74.69 75.35 74.06 74.76 106,730 +0.28(+0.38%)
Feb 05, 2015 74.31 74.94 73.90 74.48 139,349 +0.93(+1.26%)
Feb 04, 2015 74.53 74.86 72.65 73.55 139,351 -1.79(-2.38%)
Feb 03, 2015 74.53 76.11 74.42 75.34 179,261 +1.27(+1.71%)
Feb 02, 2015 72.72 74.15 72.48 74.07 110,222 +2.12(+2.95%)
Jan 30, 2015 70.66 72.62 70.66 71.95 164,491 +0.84(+1.18%)
Jan 29, 2015 71.23 71.27 69.45 71.11 64,050 +0.21(+0.30%)
Jan 28, 2015 74.04 74.06 70.58 70.90 123,396 -3.21(-4.33%)
Jan 27, 2015 73.36 74.67 73.36 74.11 103,549 +0.29(+0.39%)
Jan 26, 2015 72.61 73.98 72.03 73.82 117,018 +1.27(+1.75%)
Jan 23, 2015 73.68 73.87 72.23 72.55 141,959 -1.16(-1.57%)
Jan 22, 2015 73.76 74.28 72.95 73.71 219,535 -0.03(-0.04%)
Jan 21, 2015 71.83 73.82 71.56 73.74 211,845 +1.92(+2.67%)
Jan 20, 2015 71.43 71.86 69.84 71.82 234,093 +0.26(+0.36%)
Jan 16, 2015 68.33 71.64 68.33 71.56 245,819 +3.37(+4.94%)
Jan 15, 2015 70.00 70.00 68.15 68.19 136,973 -1.12(-1.62%)
Jan 14, 2015 68.10 69.52 67.50 69.31 264,450 +0.90(+1.32%)
Jan 13, 2015 69.07 70.01 67.63 68.41 249,051 -0.35(-0.51%)
Jan 12, 2015 69.55 69.55 67.90 68.76 200,266 -1.01(-1.45%)
Jan 09, 2015 70.34 70.35 69.04 69.77 155,499 -0.68(-0.97%)
Jan 08, 2015 70.29 70.66 69.50 70.45 301,137 +0.50(+0.71%)
Jan 07, 2015 70.64 71.21 69.06 69.95 181,625 -0.30(-0.43%)
Jan 06, 2015 71.36 71.70 69.83 70.25 141,144 -1.41(-1.97%)
Jan 05, 2015 73.20 73.52 71.27 71.66 145,503 -2.44(-3.29%)
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.