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, 2014 86.63 86.88 85.74 86.42 132,140 +0.04(+0.05%)
Mar 28, 2014 85.95 86.91 85.78 86.38 92,796 +0.85(+0.99%)
Mar 27, 2014 85.82 86.75 85.43 85.53 84,553 -0.21(-0.24%)
Mar 26, 2014 86.65 86.65 85.67 85.74 230,752 -0.41(-0.48%)
Mar 25, 2014 85.82 86.51 85.29 86.15 80,462 +0.57(+0.67%)
Mar 24, 2014 85.85 86.87 85.15 85.58 133,405 -0.20(-0.23%)
Mar 21, 2014 84.93 86.34 84.93 85.78 136,252 +1.10(+1.30%)
Mar 20, 2014 83.60 84.77 83.52 84.68 98,062 +1.05(+1.26%)
Mar 19, 2014 83.83 84.09 83.05 83.63 93,709 -0.02(-0.02%)
Mar 18, 2014 82.58 83.74 82.58 83.65 116,158 +1.13(+1.37%)
Mar 17, 2014 82.00 83.28 81.93 82.52 122,667 +0.68(+0.83%)
Mar 14, 2014 82.78 83.30 81.67 81.84 138,162 -1.17(-1.41%)
Mar 13, 2014 86.77 86.77 82.56 83.01 203,019 -3.71(-4.28%)
Mar 12, 2014 87.03 87.25 86.46 86.72 65,454 -0.77(-0.88%)
Mar 11, 2014 88.24 88.62 87.09 87.49 177,171 -0.81(-0.92%)
Mar 10, 2014 89.72 89.94 88.12 88.30 195,017 -1.75(-1.94%)
Mar 07, 2014 89.83 90.69 89.46 90.05 156,665 +0.78(+0.87%)
Mar 06, 2014 87.93 89.79 87.78 89.27 80,366 +1.36(+1.55%)
Mar 05, 2014 89.65 89.76 87.57 87.91 202,000 -1.49(-1.67%)
Mar 04, 2014 89.12 90.33 88.27 89.40 244,248 +1.22(+1.38%)
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.