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 (%)
Jul 30, 2010 67.66 68.18 67.18 67.66 177,838 -0.60(-0.89%)
Jul 29, 2010 70.26 70.34 67.33 68.26 247,228 -1.36(-1.96%)
Jul 28, 2010 70.09 70.09 68.93 69.63 134,284 -0.63(-0.90%)
Jul 27, 2010 69.03 71.96 69.03 70.26 193,914 -0.36(-0.51%)
Jul 26, 2010 69.39 71.89 69.38 70.62 338,642 +1.10(+1.59%)
Jul 23, 2010 67.45 69.76 63.31 69.51 788,446 +8.78(+14.46%)
Jul 22, 2010 59.92 60.94 59.55 60.73 195,450 +1.57(+2.65%)
Jul 21, 2010 59.96 59.96 58.75 59.16 89,146 -0.49(-0.82%)
Jul 20, 2010 57.53 59.68 57.53 59.65 74,510 +1.41(+2.41%)
Jul 19, 2010 58.81 58.81 57.90 58.25 92,880 -0.54(-0.92%)
Jul 16, 2010 58.79 60.13 58.66 58.79 62,349 -1.61(-2.66%)
Jul 15, 2010 60.00 60.54 59.14 60.40 77,815 +0.33(+0.56%)
Jul 14, 2010 59.62 60.26 59.28 60.06 83,059 +0.20(+0.34%)
Jul 13, 2010 59.86 60.01 59.20 59.86 138 +0.56(+0.94%)
Jul 12, 2010 58.71 59.30 58.30 59.30 137,024 +0.33(+0.55%)
Jul 09, 2010 58.97 59.11 58.17 58.97 65,546 -0.12(-0.21%)
Jul 08, 2010 58.94 59.18 58.25 59.10 104,991 +0.60(+1.03%)
Jul 07, 2010 56.74 58.51 56.54 58.49 142,476 +1.91(+3.38%)
Jul 06, 2010 57.42 57.93 55.87 56.58 299 -0.23(-0.40%)
Jul 02, 2010 56.81 57.44 56.44 56.81 132,627 -0.23(-0.40%)
Jul 01, 2010 57.68 58.04 56.25 57.04 225,815 -0.69(-1.19%)
Jun 30, 2010 58.55 59.01 57.50 57.72 263,819 -0.69(-1.17%)
Jun 29, 2010 59.19 59.23 58.30 58.41 254,658 -0.68(-1.15%)
Jun 25, 2010 59.09 59.30 57.95 59.09 382,346 +0.34(+0.58%)
Jun 24, 2010 58.88 59.41 58.66 58.75 187,207 -0.39(-0.66%)
Jun 23, 2010 59.49 59.64 58.79 59.14 196,221 -0.36(-0.60%)
Jun 22, 2010 60.51 61.24 59.26 59.50 251,196 -1.03(-1.70%)
Jun 21, 2010 61.27 61.27 60.19 60.53 154,492 -0.25(-0.40%)
Jun 18, 2010 60.77 60.81 60.21 60.77 155,540 +0.56(+0.92%)
Jun 17, 2010 59.75 60.33 59.75 60.22 96,393 +0.42(+0.70%)
Jun 16, 2010 60.45 60.45 59.61 59.80 167,338 -0.59(-0.97%)
Jun 15, 2010 59.71 60.44 59.60 60.39 210,855 +0.92(+1.55%)
Jun 14, 2010 59.24 59.91 58.90 59.46 253,954 +0.60(+1.01%)
Jun 11, 2010 57.81 58.88 57.58 58.87 161,939 +0.69(+1.18%)
Jun 10, 2010 56.21 58.25 56.21 58.18 145,830 +2.58(+4.64%)
Jun 09, 2010 55.96 57.37 55.41 55.60 193,153 -0.03(-0.06%)
Jun 08, 2010 55.23 55.67 54.74 55.63 257,618 +0.42(+0.75%)
Jun 07, 2010 55.83 56.20 55.19 55.22 191,751 -0.27(-0.49%)
Jun 04, 2010 55.49 57.51 55.43 55.49 346,723 -2.10(-3.65%)
Jun 03, 2010 57.67 58.22 57.07 57.59 297,254 +0.65(+1.15%)
Jun 02, 2010 57.68 57.68 56.62 56.93 560,899 -0.59(-1.02%)
Jun 01, 2010 59.37 59.37 57.52 57.52 320,628 -2.10(-3.52%)
May 28, 2010 59.62 60.26 59.34 59.62 183,952 -0.67(-1.11%)
May 27, 2010 60.64 61.02 59.50 60.29 176,928 +0.50(+0.83%)
May 26, 2010 59.77 60.35 59.16 59.79 336,047 +0.60(+1.02%)
May 25, 2010 57.54 59.38 57.42 59.19 313,590 +0.41(+0.69%)
May 24, 2010 59.19 59.75 58.69 58.78 196,969 -0.59(-0.99%)
May 21, 2010 56.94 59.60 56.94 59.37 289,678 +1.41(+2.42%)
May 20, 2010 59.30 59.62 57.95 57.96 380,561 -3.03(-4.97%)
May 19, 2010 61.54 61.54 60.25 60.99 176,484 -0.52(-0.85%)
May 18, 2010 62.62 62.81 61.47 61.52 203,090 -0.33(-0.53%)
May 17, 2010 62.18 62.30 61.05 61.84 229,984 -0.11(-0.18%)
May 14, 2010 61.96 62.35 61.28 61.96 172,508 -0.68(-1.08%)
May 13, 2010 62.59 63.20 62.26 62.63 99,429 -0.38(-0.60%)
May 12, 2010 62.18 63.10 62.12 63.01 103,510 +0.89(+1.43%)
May 11, 2010 62.50 63.03 62.08 62.12 239,930 +0.26(+0.42%)
May 10, 2010 61.27 61.88 61.17 61.86 327,063 +2.03(+3.40%)
May 07, 2010 62.55 62.84 59.57 59.82 484,599 -3.06(-4.86%)
May 06, 2010 65.36 65.36 60.97 62.88 336,934 -2.35(-3.61%)
May 05, 2010 65.81 66.21 64.96 65.23 354,196 -1.80(-2.68%)
May 04, 2010 68.47 68.47 66.74 67.03 233,315 -2.18(-3.15%)
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.