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, 2009 62.75 63.17 62.22 62.58 328,881 +0.00(+0.00%)
Nov 27, 2009 62.48 63.60 62.31 62.58 178,653 -1.63(-2.53%)
Nov 25, 2009 64.59 64.68 63.92 64.20 139,312 -0.25(-0.39%)
Nov 24, 2009 64.53 64.53 63.61 64.46 205,582 -0.07(-0.11%)
Nov 23, 2009 66.25 66.37 64.18 64.53 629,393 -1.18(-1.79%)
Nov 20, 2009 65.73 66.31 65.19 65.71 316,503 -0.02(-0.04%)
Nov 19, 2009 67.21 67.31 65.71 65.73 274,709 -1.54(-2.30%)
Nov 18, 2009 67.93 67.98 67.23 67.27 139,927 -0.01(-0.01%)
Nov 17, 2009 67.44 67.45 66.80 67.28 166,333 -0.17(-0.25%)
Nov 16, 2009 66.65 67.47 66.45 67.45 166,106 +1.12(+1.69%)
Nov 13, 2009 66.11 66.42 65.58 66.33 180,241 +0.19(+0.28%)
Nov 12, 2009 67.62 67.90 66.11 66.15 136,680 -1.53(-2.26%)
Nov 11, 2009 68.00 68.40 67.09 67.67 223,971 -0.22(-0.32%)
Nov 10, 2009 67.40 67.96 67.12 67.90 340,938 +0.39(+0.58%)
Nov 09, 2009 67.16 67.74 67.05 67.50 248,441 +0.73(+1.09%)
Nov 06, 2009 66.74 67.26 66.09 66.78 154,375 -0.29(-0.44%)
Nov 05, 2009 65.83 67.30 65.47 67.07 270,185 +1.14(+1.72%)
Nov 04, 2009 66.78 67.07 65.84 65.93 189,822 -0.64(-0.96%)
Nov 03, 2009 65.62 66.81 64.72 66.57 232,102 +0.61(+0.93%)
Nov 02, 2009 66.95 67.03 64.97 65.96 231,495 -0.43(-0.65%)
Oct 30, 2009 67.88 67.88 65.86 66.39 347,810 -1.85(-2.71%)
Oct 29, 2009 68.25 68.83 67.60 68.24 324,914 +0.91(+1.36%)
Oct 28, 2009 70.06 70.06 67.26 67.32 239,974 -2.63(-3.76%)
Oct 27, 2009 70.06 70.36 69.44 69.95 160,582 +0.30(+0.43%)
Oct 26, 2009 70.62 71.60 69.48 69.65 274,500 -0.97(-1.38%)
Oct 23, 2009 71.11 71.16 70.17 70.62 189,641 -1.33(-1.85%)
Oct 22, 2009 72.19 72.41 69.82 71.96 867,039 -0.50(-0.69%)
Oct 21, 2009 72.47 73.93 72.26 72.45 317,916 -0.35(-0.48%)
Oct 20, 2009 72.83 73.54 72.67 72.81 861,400 -1.61(-2.16%)
Oct 19, 2009 74.50 75.10 73.79 74.41 153,680 +0.18(+0.24%)
Oct 16, 2009 73.41 75.05 72.65 74.23 300,341 +0.56(+0.77%)
Oct 15, 2009 71.70 73.67 71.47 73.67 354,229 +1.42(+1.97%)
Oct 14, 2009 71.53 72.49 70.98 72.25 275,037 +1.63(+2.30%)
Oct 13, 2009 70.84 71.03 69.32 70.62 150,128 +0.16(+0.22%)
Oct 12, 2009 70.39 71.03 69.95 70.47 263,199 +0.90(+1.29%)
Oct 09, 2009 68.77 69.73 68.28 69.57 137,475 +0.55(+0.79%)
Oct 08, 2009 68.62 69.10 68.01 69.02 226,186 +0.48(+0.70%)
Oct 07, 2009 67.90 68.62 67.54 68.54 176,058 +0.74(+1.08%)
Oct 06, 2009 67.54 67.99 67.31 67.81 180,789 +1.01(+1.52%)
Oct 05, 2009 65.47 66.86 65.45 66.79 209,189 +1.42(+2.17%)
Oct 02, 2009 65.22 66.33 64.77 65.37 246,627 -0.56(-0.84%)
Oct 01, 2009 66.87 67.13 65.87 65.93 166,351 -0.76(-1.14%)
Sep 30, 2009 67.58 67.58 66.18 66.69 222,636 -0.90(-1.33%)
Sep 29, 2009 66.54 67.73 66.38 67.58 267,905 +1.05(+1.57%)
Sep 28, 2009 65.78 66.59 65.65 66.54 144,032 +0.83(+1.26%)
Sep 25, 2009 65.26 65.96 64.86 65.71 113,054 +0.10(+0.15%)
Sep 24, 2009 66.96 66.96 65.19 65.62 388,280 -1.19(-1.79%)
Sep 23, 2009 67.32 68.06 66.42 66.81 206,228 -0.48(-0.72%)
Sep 22, 2009 66.99 67.72 66.11 67.29 332,212 +0.60(+0.89%)
Sep 21, 2009 65.41 67.05 65.26 66.69 193,741 +0.44(+0.67%)
Sep 18, 2009 66.99 67.50 65.97 66.25 263,113 -0.24(-0.36%)
Sep 17, 2009 66.60 67.42 66.20 66.49 239,199 +0.36(+0.54%)
Sep 16, 2009 65.35 67.63 65.02 66.13 329,563 +0.78(+1.20%)
Sep 15, 2009 64.45 65.35 64.13 65.35 136,914 +0.98(+1.52%)
Sep 14, 2009 63.05 64.50 62.65 64.37 90,651 +0.76(+1.19%)
Sep 11, 2009 63.98 64.38 63.00 63.61 94,000 -0.05(-0.08%)
Sep 10, 2009 62.33 63.75 61.96 63.66 102,556 +1.46(+2.35%)
Sep 09, 2009 62.47 62.54 61.69 62.19 85,234 -0.18(-0.29%)
Sep 08, 2009 62.36 62.75 61.97 62.37 112,448 +0.65(+1.05%)
Sep 04, 2009 60.58 61.75 60.47 61.73 77,559 +0.99(+1.63%)
Sep 03, 2009 60.86 61.07 60.25 60.74 148,564 +0.05(+0.08%)
Sep 02, 2009 60.80 61.16 60.45 60.69 188,465 -0.47(-0.77%)
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.