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, 2017 34.59 34.84 33.74 34.09 183,590 -0.62(-1.79%)
Jul 28, 2017 34.70 35.42 34.44 34.71 92,801 +0.02(+0.06%)
Jul 27, 2017 35.13 35.42 34.63 34.69 90,611 -0.43(-1.22%)
Jul 26, 2017 35.63 35.95 34.90 35.12 95,230 -0.36(-1.01%)
Jul 25, 2017 35.54 36.48 35.39 35.48 113,381 +0.41(+1.17%)
Jul 24, 2017 35.51 35.92 34.79 35.07 105,528 -0.23(-0.65%)
Jul 21, 2017 35.99 36.29 34.92 35.30 112,408 -0.69(-1.92%)
Jul 20, 2017 36.73 36.83 35.75 35.99 105,282 -0.71(-1.93%)
Jul 19, 2017 35.42 36.88 35.42 36.70 96,190 +1.27(+3.58%)
Jul 18, 2017 35.85 36.06 35.03 35.43 148,415 -0.38(-1.06%)
Jul 17, 2017 35.15 36.09 35.07 35.81 108,223 +0.49(+1.39%)
Jul 14, 2017 34.92 35.52 34.85 35.32 171,971 +0.45(+1.29%)
Jul 13, 2017 34.27 34.95 33.92 34.87 161,184 +0.61(+1.78%)
Jul 12, 2017 34.90 35.68 34.11 34.26 110,060 -0.28(-0.81%)
Jul 11, 2017 34.33 34.77 33.56 34.54 132,610 +0.27(+0.79%)
Jul 10, 2017 34.02 34.85 34.02 34.27 66,848 +0.06(+0.18%)
Jul 07, 2017 33.90 34.30 33.35 34.21 149,107 +0.08(+0.23%)
Jul 06, 2017 34.38 34.72 33.80 34.13 165,195 -0.13(-0.38%)
Jul 05, 2017 35.50 35.79 33.72 34.26 142,032 -1.49(-4.17%)
Jul 03, 2017 34.60 35.98 34.60 35.75 88,136 +1.45(+4.23%)
Jun 30, 2017 33.98 34.57 33.49 34.30 133,061 +0.39(+1.15%)
Jun 29, 2017 33.75 34.53 33.58 33.91 295,973 +0.08(+0.24%)
Jun 28, 2017 32.64 34.10 32.64 33.83 292,450 +1.34(+4.12%)
Jun 27, 2017 32.45 33.02 32.24 32.49 478,183 +0.19(+0.59%)
Jun 26, 2017 32.67 32.82 32.24 32.30 175,901 -0.30(-0.92%)
Jun 23, 2017 32.20 32.79 31.91 32.60 209,471 +0.45(+1.40%)
Jun 22, 2017 32.13 32.47 31.90 32.15 243,210 +0.09(+0.28%)
Jun 21, 2017 33.58 33.81 32.02 32.06 190,398 -1.59(-4.73%)
Jun 20, 2017 33.31 33.99 32.90 33.65 165,392 -0.19(-0.56%)
Jun 19, 2017 34.07 34.30 33.53 33.84 96,942 -0.38(-1.11%)
Jun 16, 2017 34.00 34.37 33.76 34.22 328,069 +0.03(+0.09%)
Jun 15, 2017 34.76 35.36 34.18 34.19 151,215 -0.91(-2.59%)
Jun 14, 2017 36.91 36.91 35.00 35.10 165,378 -2.00(-5.39%)
Jun 13, 2017 37.10 37.66 36.88 37.10 183,084 +0.01(+0.03%)
Jun 12, 2017 37.01 38.17 37.01 37.09 190,664 +0.42(+1.15%)
Jun 09, 2017 35.93 36.94 35.62 36.67 220,634 +0.89(+2.49%)
Jun 08, 2017 35.44 36.10 34.85 35.78 137,273 +0.18(+0.51%)
Jun 07, 2017 36.25 36.28 34.79 35.60 215,593 -0.63(-1.74%)
Jun 06, 2017 35.96 36.58 35.30 36.23 356,265 +0.04(+0.11%)
Jun 05, 2017 37.18 37.46 35.72 36.19 372,950 -1.24(-3.31%)
Jun 02, 2017 45.80 46.12 35.88 37.43 388,496 -24.67(-39.73%)
Jun 01, 2017 61.53 62.60 61.18 62.10 127,743 +0.89(+1.45%)
May 31, 2017 61.73 62.22 60.88 61.21 144,673 -0.70(-1.13%)
May 30, 2017 62.29 64.54 61.52 61.91 89,045 -0.54(-0.86%)
May 26, 2017 62.59 63.35 62.12 62.45 92,136 -0.27(-0.43%)
May 25, 2017 63.52 63.94 62.23 62.72 113,304 -0.96(-1.51%)
May 24, 2017 64.90 65.07 63.52 63.68 53,310 -1.33(-2.05%)
May 23, 2017 64.65 65.17 63.93 65.01 83,070 +0.59(+0.92%)
May 22, 2017 65.62 65.94 64.31 64.42 105,046 -0.73(-1.12%)
May 19, 2017 65.21 65.90 64.72 65.15 128,344 +0.20(+0.31%)
May 18, 2017 63.36 65.70 63.09 64.95 137,097 +1.56(+2.46%)
May 17, 2017 63.70 63.98 62.44 63.39 111,889 -0.31(-0.49%)
May 16, 2017 64.22 64.95 63.07 63.70 154,418 -0.58(-0.90%)
May 15, 2017 65.22 66.11 64.12 64.28 78,452 -0.30(-0.46%)
May 12, 2017 64.64 65.63 64.15 64.58 110,203 -0.50(-0.77%)
May 11, 2017 64.82 65.27 64.27 65.08 66,998 +0.45(+0.70%)
May 10, 2017 65.20 65.44 63.93 64.63 83,300 -0.81(-1.24%)
May 09, 2017 64.77 65.52 63.92 65.44 57,708 +0.63(+0.97%)
May 08, 2017 65.32 65.69 63.72 64.81 144,335 -0.82(-1.25%)
May 05, 2017 65.29 66.48 65.07 65.63 98,164 +0.63(+0.97%)
May 04, 2017 65.54 65.54 64.22 65.00 67,451 -0.92(-1.40%)
May 03, 2017 65.85 66.34 65.29 65.92 66,015 -0.27(-0.41%)
May 02, 2017 66.75 66.75 65.56 66.19 92,160 +0.35(+0.53%)
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.