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 (%)
Nov 30, 2018 41.37 41.77 41.06 41.54 111,200 -0.14(-0.34%)
Nov 29, 2018 41.72 42.24 41.24 41.68 36,273 -0.08(-0.19%)
Nov 28, 2018 40.51 42.08 40.09 41.76 83,561 +1.31(+3.24%)
Nov 27, 2018 41.15 41.51 40.15 40.45 63,124 -0.97(-2.34%)
Nov 26, 2018 41.07 41.62 40.53 41.42 81,056 +0.63(+1.54%)
Nov 23, 2018 41.52 41.91 40.59 40.79 58,100 -1.46(-3.46%)
Nov 21, 2018 42.25 42.25 42.25 0 -0.35(-0.82%)
Nov 20, 2018 43.88 44.11 42.45 42.60 70,856 -1.93(-4.33%)
Nov 19, 2018 45.35 45.78 44.46 44.53 101,864 -1.03(-2.26%)
Nov 16, 2018 45.53 45.81 45.02 45.56 97,100 +0.13(+0.29%)
Nov 15, 2018 44.99 45.74 44.38 45.43 68,900 +0.31(+0.69%)
Nov 14, 2018 46.07 46.23 44.68 45.12 98,946 -0.32(-0.70%)
Nov 13, 2018 48.17 48.17 45.39 45.44 104,240 -2.64(-5.49%)
Nov 12, 2018 49.05 49.59 47.99 48.08 64,904 -0.92(-1.88%)
Nov 09, 2018 50.29 50.29 48.70 49.00 85,800 -1.68(-3.31%)
Nov 08, 2018 50.64 51.23 50.50 50.68 75,744 -0.14(-0.28%)
Nov 07, 2018 50.65 51.24 49.55 50.82 113,477 +0.66(+1.32%)
Nov 06, 2018 49.91 50.98 49.47 50.16 90,176 +0.38(+0.76%)
Nov 05, 2018 49.25 49.99 49.12 49.78 76,354 +1.09(+2.24%)
Nov 02, 2018 48.35 49.13 48.35 48.69 91,500 +0.59(+1.23%)
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.