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%)
Mar 03, 2014 88.05 89.12 87.85 88.18 118,301 -0.28(-0.32%)
Feb 28, 2014 87.90 89.29 87.02 88.46 78,157 +0.92(+1.05%)
Feb 27, 2014 86.98 87.70 86.26 87.54 72,859 +0.32(+0.37%)
Feb 26, 2014 87.48 87.50 86.57 87.22 116,404 +0.09(+0.10%)
Feb 25, 2014 86.45 87.20 85.53 87.13 163,147 +0.30(+0.35%)
Feb 24, 2014 85.94 87.49 85.54 86.83 141,363 +1.29(+1.51%)
Feb 21, 2014 85.85 86.33 85.51 85.54 154,496 -0.48(-0.56%)
Feb 20, 2014 85.60 86.28 85.28 86.02 134,486 +0.74(+0.87%)
Feb 19, 2014 84.83 86.27 84.83 85.28 104,166 +0.03(+0.04%)
Feb 18, 2014 85.46 86.08 84.41 85.25 147,210 -0.60(-0.70%)
Feb 14, 2014 85.92 85.85 85.85 85.85 100,300 +0.10(+0.12%)
Feb 13, 2014 84.62 86.23 84.10 85.75 136,751 +1.17(+1.38%)
Feb 12, 2014 84.37 85.47 84.11 84.58 120,051 +0.16(+0.19%)
Feb 11, 2014 82.73 84.85 82.73 84.42 122,370 +1.63(+1.97%)
Feb 10, 2014 82.55 83.16 82.03 82.79 109,080 +0.49(+0.60%)
Feb 07, 2014 82.77 83.51 81.79 82.30 259,780 -0.38(-0.46%)
Feb 06, 2014 82.04 83.39 81.90 82.68 264,045 +0.86(+1.05%)
Feb 05, 2014 82.78 82.78 81.22 81.82 169,740 -1.20(-1.45%)
Feb 04, 2014 82.84 83.94 82.50 83.02 116,833 +0.36(+0.44%)
Feb 03, 2014 84.18 84.84 82.19 82.66 161,895 -1.52(-1.81%)
Jan 31, 2014 83.53 85.09 83.53 84.18 137,044 -0.59(-0.70%)
Jan 30, 2014 83.87 85.33 83.74 84.77 499,740 +1.36(+1.63%)
Jan 29, 2014 82.70 83.76 82.67 83.41 136,419 -0.11(-0.13%)
Jan 28, 2014 83.71 83.78 82.49 83.52 231,349 -0.31(-0.37%)
Jan 27, 2014 84.77 84.84 83.38 83.83 196,570 -0.68(-0.80%)
Jan 24, 2014 86.40 86.71 84.29 84.51 166,768 -2.24(-2.58%)
Jan 23, 2014 86.07 86.85 85.41 86.75 198,379 +0.45(+0.52%)
Jan 22, 2014 87.25 87.42 86.19 86.30 290,855 -1.01(-1.16%)
Jan 21, 2014 87.66 88.17 85.92 87.31 178,322 +0.07(+0.08%)
Jan 17, 2014 88.17 87.24 87.24 87.24 0 -1.26(-1.42%)
Jan 16, 2014 89.49 89.60 88.28 88.50 83,087 -0.85(-0.95%)
Jan 15, 2014 89.54 92.42 89.24 89.35 213,756 -0.30(-0.33%)
Jan 14, 2014 88.35 89.78 88.14 89.65 115,918 +1.48(+1.68%)
Jan 13, 2014 88.72 89.58 87.92 88.17 137,076 -0.98(-1.10%)
Jan 10, 2014 88.17 89.30 87.64 89.15 159,535 +1.36(+1.55%)
Jan 09, 2014 88.96 89.44 87.37 87.79 138,175 -1.15(-1.29%)
Jan 08, 2014 89.17 89.53 87.98 88.94 107,033 -0.50(-0.56%)
Jan 07, 2014 89.30 90.15 88.74 89.44 141,179 +0.20(+0.22%)
Jan 06, 2014 89.92 89.95 88.81 89.24 152,045 -0.67(-0.75%)
Jan 03, 2014 89.59 90.18 89.59 89.91 195,307 +0.14(+0.16%)
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.