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%)
Nov 01, 2018 48.26 48.95 47.60 48.10 104,500 +0.11(+0.23%)
Oct 31, 2018 49.84 49.86 47.82 47.99 114,902 -1.43(-2.89%)
Oct 30, 2018 47.48 49.84 47.48 49.42 76,056 +1.92(+4.04%)
Oct 29, 2018 48.32 48.88 46.93 47.50 84,430 -0.41(-0.86%)
Oct 26, 2018 47.32 48.58 47.24 47.91 87,000 -0.01(-0.02%)
Oct 25, 2018 46.57 48.12 46.57 47.92 94,032 +1.85(+4.02%)
Oct 24, 2018 45.53 47.36 45.20 46.07 180,336 +0.48(+1.05%)
Oct 23, 2018 46.71 46.85 45.39 45.59 78,456 -1.80(-3.80%)
Oct 22, 2018 47.07 47.51 46.67 47.39 57,933 +0.35(+0.74%)
Oct 19, 2018 46.49 47.68 46.49 47.04 149,900 +0.47(+1.01%)
Oct 18, 2018 47.08 47.16 46.00 46.57 71,712 -0.81(-1.71%)
Oct 17, 2018 48.05 48.05 47.15 47.38 111,913 -0.71(-1.48%)
Oct 16, 2018 47.27 48.35 46.97 48.09 65,459 +1.00(+2.12%)
Oct 15, 2018 47.11 47.39 46.44 47.09 62,156 -0.01(-0.02%)
Oct 12, 2018 47.90 48.11 46.65 47.10 70,700 -0.21(-0.44%)
Oct 11, 2018 47.60 48.50 46.83 47.31 92,162 -0.54(-1.13%)
Oct 10, 2018 49.01 49.01 47.82 47.85 98,542 -1.19(-2.43%)
Oct 09, 2018 47.55 49.55 47.55 49.04 94,369 +1.39(+2.92%)
Oct 08, 2018 47.61 47.80 47.06 47.65 92,231 -0.24(-0.50%)
Oct 05, 2018 48.55 48.73 47.67 47.89 69,500 -0.65(-1.34%)
Oct 04, 2018 48.71 49.71 48.24 48.54 96,256 -0.30(-0.61%)
Oct 03, 2018 49.13 49.57 48.46 48.84 158,806 -0.19(-0.39%)
Oct 02, 2018 49.26 49.80 48.64 49.03 80,598 -0.47(-0.95%)
Oct 01, 2018 49.77 50.04 49.36 49.50 85,644 +0.09(+0.18%)
Sep 28, 2018 49.63 50.42 49.28 49.41 126,200 -0.17(-0.34%)
Sep 27, 2018 49.50 49.81 48.93 49.58 102,559 +0.11(+0.22%)
Sep 26, 2018 50.03 50.23 49.40 49.47 84,727 -0.59(-1.18%)
Sep 25, 2018 49.53 50.19 49.41 50.06 124,523 +0.68(+1.38%)
Sep 24, 2018 49.49 49.91 48.49 49.38 74,424 +0.12(+0.24%)
Sep 21, 2018 49.10 49.51 48.74 49.26 190,000 +0.23(+0.47%)
Sep 20, 2018 48.67 49.75 48.38 49.03 83,376 +0.63(+1.30%)
Sep 19, 2018 48.75 49.56 48.25 48.40 178,497 -0.30(-0.62%)
Sep 18, 2018 49.09 49.61 48.28 48.70 91,879 -0.33(-0.67%)
Sep 17, 2018 48.85 49.48 48.56 49.03 114,114 -0.42(-0.85%)
Sep 14, 2018 48.94 49.89 48.94 49.45 84,500 +0.46(+0.94%)
Sep 13, 2018 49.34 49.53 48.76 48.99 65,495 -0.24(-0.49%)
Sep 12, 2018 48.96 49.56 48.96 49.23 91,313 +0.37(+0.76%)
Sep 11, 2018 48.65 49.17 48.48 48.86 103,817 +0.17(+0.35%)
Sep 10, 2018 49.03 49.87 48.60 48.69 111,766 -0.16(-0.33%)
Sep 07, 2018 49.06 49.57 48.37 48.85 83,300 -0.51(-1.03%)
Sep 06, 2018 50.19 50.26 49.02 49.36 130,661 -0.73(-1.46%)
Sep 05, 2018 50.99 51.07 49.88 50.09 112,873 -0.93(-1.82%)
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.