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, 2014 76.45 76.96 75.25 75.96 241,858 -1.21(-1.57%)
Jul 30, 2014 77.60 77.60 76.56 77.17 59,515 -0.13(-0.17%)
Jul 29, 2014 77.56 77.99 77.11 77.30 85,002 -0.26(-0.34%)
Jul 28, 2014 78.56 78.56 77.10 77.56 83,891 -0.78(-1.00%)
Jul 25, 2014 78.50 78.80 78.01 78.34 104,820 -0.62(-0.79%)
Jul 24, 2014 79.04 79.58 78.41 78.96 180,755 -0.04(-0.05%)
Jul 23, 2014 79.54 79.59 78.85 79.00 98,711 -0.54(-0.68%)
Jul 22, 2014 78.81 79.99 78.81 79.54 181,205 +1.04(+1.32%)
Jul 21, 2014 79.08 79.48 78.39 78.50 86,622 -1.01(-1.27%)
Jul 18, 2014 77.84 79.58 77.84 79.51 179,310 +1.37(+1.75%)
Jul 17, 2014 78.53 78.75 77.76 78.14 153,349 -0.89(-1.13%)
Jul 16, 2014 79.03 79.73 78.75 79.03 83,746 +0.11(+0.14%)
Jul 15, 2014 78.90 79.23 78.20 78.92 103,420 +0.06(+0.08%)
Jul 14, 2014 78.85 79.18 78.50 78.86 72,178 +0.60(+0.77%)
Jul 11, 2014 78.60 78.69 78.01 78.26 152,304 -0.54(-0.69%)
Jul 10, 2014 78.61 79.17 78.28 78.80 166,162 -1.04(-1.30%)
Jul 09, 2014 81.23 81.67 79.67 79.84 108,336 -1.29(-1.59%)
Jul 08, 2014 80.55 81.52 79.69 81.13 155,087 +0.52(+0.65%)
Jul 07, 2014 81.67 81.67 80.57 80.61 152,022 -1.15(-1.41%)
Jul 03, 2014 81.15 81.76 81.76 81.76 34,100 +0.68(+0.84%)
Jul 02, 2014 81.98 82.37 80.90 81.08 73,635 -0.86(-1.05%)
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.