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 (%)
Jun 30, 2003 29.88 30.05 29.49 29.81 91,562 -0.07(-0.22%)
Jun 27, 2003 30.10 30.51 29.65 29.88 65,121 -0.24(-0.79%)
Jun 26, 2003 30.31 30.34 29.99 30.11 210,666 -0.26(-0.86%)
Jun 25, 2003 30.31 30.46 30.02 30.37 149,094 -0.02(-0.05%)
Jun 24, 2003 30.47 30.59 30.23 30.39 87,644 +0.00(+0.00%)
Jun 23, 2003 31.29 31.41 30.39 30.39 230,373 -0.96(-3.07%)
Jun 20, 2003 31.53 31.80 31.33 31.35 142,361 -0.02(-0.05%)
Jun 19, 2003 31.21 31.48 31.16 31.37 72,466 +0.04(+0.13%)
Jun 18, 2003 31.13 31.37 31.04 31.33 99,885 +0.13(+0.42%)
Jun 17, 2003 31.66 31.75 31.17 31.20 85,808 -0.38(-1.19%)
Jun 16, 2003 31.84 31.84 31.41 31.57 166,721 -0.25(-0.80%)
Jun 13, 2003 31.93 31.94 31.53 31.83 93,887 -0.07(-0.23%)
Jun 12, 2003 32.19 32.33 31.62 31.90 115,799 -0.25(-0.76%)
Jun 11, 2003 31.53 32.15 31.37 32.15 307,124 +0.61(+1.94%)
Jun 10, 2003 31.50 31.73 31.41 31.53 47,739 +0.20(+0.63%)
Jun 09, 2003 31.94 31.94 31.30 31.34 87,644 -0.66(-2.07%)
Jun 06, 2003 32.19 32.29 31.98 32.00 152,276 -0.08(-0.25%)
Jun 05, 2003 31.88 32.32 31.65 32.08 73,078 +0.15(+0.46%)
Jun 04, 2003 31.70 32.13 31.50 31.93 85,931 +0.18(+0.57%)
Jun 03, 2003 31.57 31.77 31.29 31.75 88,746 +0.11(+0.34%)
Jun 02, 2003 31.85 31.96 31.61 31.65 118,614 -0.20(-0.64%)
May 30, 2003 31.45 31.85 31.41 31.85 106,495 +0.48(+1.54%)
May 29, 2003 31.42 31.53 31.10 31.37 139,423 -0.05(-0.16%)
May 28, 2003 31.77 31.77 31.25 31.42 129,386 -0.35(-1.11%)
May 27, 2003 31.22 31.88 30.77 31.77 96,948 +0.56(+1.78%)
May 23, 2003 31.04 31.39 30.95 31.21 73,445 +0.11(+0.37%)
May 22, 2003 31.29 31.30 31.00 31.10 76,995 -0.21(-0.68%)
May 21, 2003 30.46 31.31 30.46 31.31 91,439 +0.86(+2.82%)
May 20, 2003 30.34 30.72 30.34 30.46 99,641 +0.15(+0.49%)
May 19, 2003 31.00 31.08 30.31 30.31 151,420 -0.74(-2.37%)
May 16, 2003 31.45 31.48 31.04 31.04 197,445 -0.54(-1.71%)
May 15, 2003 31.45 31.83 31.41 31.58 136,118 +0.41(+1.31%)
May 14, 2003 31.29 31.45 31.17 31.17 181,532 -0.36(-1.14%)
May 13, 2003 31.17 31.53 30.99 31.53 138,077 +0.38(+1.23%)
May 12, 2003 31.29 31.35 31.08 31.15 169,291 -0.20(-0.65%)
May 09, 2003 30.64 31.35 30.64 31.35 117,145 +0.72(+2.35%)
May 08, 2003 30.88 30.88 30.55 30.64 118,492 -0.33(-1.06%)
May 07, 2003 30.64 31.04 30.52 30.96 134,282 +0.33(+1.07%)
May 06, 2003 29.74 30.92 29.74 30.64 202,587 +0.83(+2.77%)
May 05, 2003 29.49 29.89 29.41 29.81 75,281 +0.25(+0.86%)
May 02, 2003 28.80 29.76 28.80 29.56 100,375 +0.74(+2.58%)
May 01, 2003 29.34 29.34 28.68 28.81 113,228 -0.45(-1.54%)
Apr 30, 2003 29.11 29.65 28.88 29.26 116,533 +0.16(+0.56%)
Apr 29, 2003 29.25 29.65 29.00 29.10 140,892 -0.15(-0.50%)
Apr 28, 2003 28.80 29.41 28.69 29.25 132,201 +0.65(+2.29%)
Apr 25, 2003 28.55 28.92 28.51 28.59 122,409 +0.00(+0.00%)
Apr 24, 2003 28.51 28.81 28.51 28.59 144,075 +0.16(+0.57%)
Apr 23, 2003 28.27 28.72 28.27 28.43 152,766 +0.23(+0.81%)
Apr 22, 2003 27.86 28.31 27.69 28.20 110,413 +0.29(+1.05%)
Apr 21, 2003 28.14 28.14 27.61 27.91 145,911 -0.17(-0.61%)
Apr 17, 2003 28.26 28.36 28.02 28.08 205,035 +0.02(+0.09%)
Apr 16, 2003 28.31 28.51 27.98 28.05 154,357 -0.05(-0.17%)
Apr 15, 2003 28.27 28.59 28.05 28.10 124,122 -0.08(-0.29%)
Apr 14, 2003 27.86 28.27 27.86 28.18 132,201 +0.19(+0.67%)
Apr 11, 2003 28.63 28.63 27.82 28.00 141,627 -0.64(-2.23%)
Apr 10, 2003 28.39 28.94 28.36 28.63 161,702 +0.20(+0.72%)
Apr 09, 2003 27.69 28.46 27.69 28.43 163,048 +0.69(+2.50%)
Apr 08, 2003 28.02 28.14 27.73 27.73 117,145 -0.20(-0.73%)
Apr 07, 2003 28.34 28.70 27.82 27.94 89,603 -0.20(-0.70%)
Apr 04, 2003 27.98 28.49 27.91 28.14 153,623 +0.16(+0.56%)
Apr 03, 2003 28.76 28.76 27.85 27.98 118,492 -0.74(-2.56%)
Apr 02, 2003 29.21 29.21 28.59 28.72 97,315 -0.39(-1.35%)
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.