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, 2016 57.57 57.95 56.35 57.95 128,429 +0.46(+0.80%)
Jun 29, 2016 57.25 57.93 56.92 57.49 100,867 +0.93(+1.64%)
Jun 28, 2016 57.76 57.95 56.47 56.56 144,750 -0.26(-0.46%)
Jun 27, 2016 58.38 58.89 56.71 56.82 176,012 -2.26(-3.83%)
Jun 24, 2016 58.05 59.47 57.48 59.08 207,368 -1.84(-3.02%)
Jun 23, 2016 60.37 60.93 59.90 60.92 78,638 +1.38(+2.32%)
Jun 22, 2016 59.71 60.36 59.00 59.54 119,341 +0.05(+0.08%)
Jun 21, 2016 59.15 60.22 58.48 59.49 123,394 +0.06(+0.10%)
Jun 20, 2016 60.25 60.25 58.97 59.43 130,219 +0.04(+0.07%)
Jun 17, 2016 58.08 59.96 58.08 59.39 167,237 +1.24(+2.13%)
Jun 16, 2016 58.64 58.80 57.67 58.15 149,064 -1.18(-1.99%)
Jun 15, 2016 59.76 60.41 58.97 59.33 132,397 -0.48(-0.80%)
Jun 14, 2016 59.45 60.05 58.88 59.81 60,833 -0.04(-0.07%)
Jun 13, 2016 59.56 60.84 59.01 59.85 91,271 -0.30(-0.50%)
Jun 10, 2016 61.62 62.15 59.89 60.15 125,220 -2.33(-3.73%)
Jun 09, 2016 61.75 62.92 61.36 62.48 90,295 -0.20(-0.32%)
Jun 08, 2016 62.04 62.75 61.82 62.68 63,199 +1.14(+1.85%)
Jun 07, 2016 60.67 62.37 60.67 61.54 118,154 +0.99(+1.64%)
Jun 06, 2016 57.31 60.71 57.31 60.55 108,034 +3.44(+6.02%)
Jun 03, 2016 56.98 57.51 56.54 57.11 72,969 +0.39(+0.69%)
Jun 02, 2016 57.02 57.12 56.25 56.72 106,916 -0.73(-1.27%)
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.