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 31, 2013 85.41 88.62 85.04 87.56 182,157 +2.04(+2.39%)
Jul 30, 2013 85.72 85.91 84.72 85.52 59,355 +0.13(+0.15%)
Jul 29, 2013 85.85 86.12 85.00 85.39 63,905 -0.45(-0.52%)
Jul 26, 2013 86.18 86.68 84.95 85.84 78,450 -0.88(-1.01%)
Jul 25, 2013 86.70 87.07 85.38 86.72 166,443 -0.04(-0.05%)
Jul 24, 2013 87.39 87.40 86.45 86.76 107,495 -0.75(-0.86%)
Jul 23, 2013 87.39 87.98 87.07 87.51 87,784 -0.09(-0.10%)
Jul 22, 2013 87.24 88.30 86.98 87.60 94,769 +0.62(+0.71%)
Jul 19, 2013 86.36 87.00 85.99 86.98 102,122 +0.20(+0.23%)
Jul 18, 2013 86.21 86.95 86.18 86.78 76,077 +0.44(+0.51%)
Jul 17, 2013 86.34 86.58 85.70 86.34 109,313 +0.02(+0.02%)
Jul 16, 2013 86.16 86.41 85.40 86.32 63,492 +0.16(+0.19%)
Jul 15, 2013 86.38 86.41 85.78 86.16 43,524 -0.23(-0.27%)
Jul 12, 2013 85.80 86.76 85.51 86.39 85,753 +0.39(+0.45%)
Jul 11, 2013 85.29 86.09 85.04 86.00 74,532 +1.53(+1.81%)
Jul 10, 2013 85.92 86.12 84.10 84.47 184,462 -1.44(-1.68%)
Jul 09, 2013 85.50 86.36 85.38 85.91 117,268 +0.53(+0.62%)
Jul 08, 2013 85.57 86.13 85.16 85.38 121,971 -0.29(-0.34%)
Jul 05, 2013 84.17 85.78 83.31 85.67 119,185 +2.44(+2.93%)
Jul 03, 2013 84.13 84.35 83.10 83.23 111,503 -1.03(-1.22%)
Jul 02, 2013 84.10 85.06 83.77 84.26 151,743 -0.05(-0.06%)
Jul 01, 2013 82.75 85.30 82.25 84.31 191,249 +1.26(+1.52%)
Jun 28, 2013 83.40 83.40 81.80 83.05 1,655,060 -0.38(-0.46%)
Jun 27, 2013 83.00 84.21 82.67 83.43 220,093 +0.85(+1.03%)
Jun 26, 2013 81.44 82.77 81.24 82.58 272,598 +1.61(+1.99%)
Jun 25, 2013 80.38 81.20 80.03 80.97 203,051 +0.91(+1.14%)
Jun 24, 2013 78.81 80.27 78.05 80.06 179,999 +0.95(+1.20%)
Jun 21, 2013 79.94 79.96 78.99 79.11 267,592 -0.56(-0.70%)
Jun 20, 2013 79.11 80.11 78.98 79.67 177,515 -0.67(-0.83%)
Jun 19, 2013 80.24 80.96 80.20 80.34 62,145 -0.09(-0.11%)
Jun 18, 2013 79.99 80.55 79.93 80.43 93,980 +0.32(+0.40%)
Jun 17, 2013 79.99 80.46 79.86 80.11 141,007 +0.31(+0.39%)
Jun 14, 2013 79.85 80.49 79.51 79.80 69,215 +0.04(+0.05%)
Jun 13, 2013 77.59 79.76 77.59 79.76 237,834 +2.00(+2.57%)
Jun 12, 2013 79.25 79.38 77.41 77.76 77,677 -0.94(-1.19%)
Jun 11, 2013 78.18 79.03 77.52 78.70 73,372 -0.19(-0.24%)
Jun 10, 2013 78.18 78.92 77.64 78.89 100,815 +0.54(+0.69%)
Jun 07, 2013 78.60 78.60 78.07 78.35 107,985 -0.02(-0.03%)
Jun 06, 2013 77.38 78.40 76.92 78.37 69,475 +0.94(+1.21%)
Jun 05, 2013 77.50 77.86 76.75 77.43 102,678 -0.08(-0.10%)
Jun 04, 2013 77.91 78.24 76.81 77.51 49,582 -0.35(-0.45%)
Jun 03, 2013 76.66 77.90 76.58 77.86 85,979 +1.07(+1.39%)
May 31, 2013 77.30 77.52 76.69 76.79 138,127 -0.63(-0.81%)
May 30, 2013 77.40 77.70 77.09 77.42 58,586 -0.04(-0.05%)
May 29, 2013 77.35 78.38 77.29 77.46 88,639 -0.32(-0.41%)
May 28, 2013 78.16 78.61 77.26 77.78 107,669 +0.08(+0.10%)
May 24, 2013 77.49 77.89 76.80 77.70 67,072 -0.03(-0.04%)
May 23, 2013 76.86 77.86 76.64 77.73 95,408 +0.07(+0.09%)
May 22, 2013 79.25 79.35 77.30 77.66 113,996 -1.60(-2.02%)
May 21, 2013 79.14 79.32 78.49 79.26 124,964 +0.43(+0.55%)
May 20, 2013 78.00 79.56 77.72 78.83 91,211 +0.85(+1.09%)
May 17, 2013 77.25 77.99 77.09 77.98 127,827 +1.06(+1.38%)
May 16, 2013 77.24 77.25 76.72 76.92 80,626 -0.20(-0.26%)
May 15, 2013 76.05 77.15 75.95 77.12 176,582 +1.58(+2.09%)
May 13, 2013 75.80 75.88 75.44 75.54 66,169 -0.16(-0.21%)
May 10, 2013 75.80 76.21 75.62 75.70 72,849 -0.23(-0.30%)
May 09, 2013 76.54 76.84 75.69 75.93 62,680 -0.56(-0.73%)
May 08, 2013 74.87 76.51 74.81 76.49 122,845 +1.84(+2.46%)
May 07, 2013 73.85 74.76 73.72 74.65 71,834 +0.67(+0.91%)
May 06, 2013 73.77 74.22 73.51 73.98 90,153 +0.16(+0.22%)
May 03, 2013 73.91 74.89 73.70 73.82 118,890 +0.92(+1.26%)
May 02, 2013 72.05 73.00 71.89 72.90 126,594 +1.33(+1.86%)
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.