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 (%)
Apr 30, 2008 69.41 70.03 69.17 69.53 285,241 +0.52(+0.76%)
Apr 29, 2008 69.14 69.37 68.74 69.01 275,410 -0.96(-1.37%)
Apr 28, 2008 69.56 70.19 69.28 69.96 301,807 +0.13(+0.19%)
Apr 25, 2008 69.73 70.37 69.18 69.83 277,304 +0.40(+0.58%)
Apr 24, 2008 68.69 69.62 67.66 69.43 488,113 -0.32(-0.46%)
Apr 23, 2008 70.75 70.97 69.45 69.75 323,508 -1.24(-1.75%)
Apr 22, 2008 72.50 72.59 70.43 70.99 233,335 -1.73(-2.38%)
Apr 21, 2008 72.94 73.26 72.09 72.72 200,409 -0.40(-0.55%)
Apr 18, 2008 72.85 73.34 72.06 73.12 251,066 +1.23(+1.72%)
Apr 17, 2008 71.51 71.96 71.33 71.89 347,867 +0.24(+0.33%)
Apr 16, 2008 69.91 71.66 69.71 71.65 330,565 +1.99(+2.86%)
Apr 15, 2008 69.52 69.83 69.31 69.66 260,167 +0.36(+0.52%)
Apr 14, 2008 68.21 69.56 68.21 69.30 217,004 +1.09(+1.59%)
Apr 11, 2008 68.65 68.85 67.82 68.21 265,138 -0.83(-1.20%)
Apr 10, 2008 69.36 69.41 67.98 69.04 282,765 +0.05(+0.07%)
Apr 09, 2008 68.70 69.77 68.70 68.99 328,913 +0.06(+0.08%)
Apr 08, 2008 69.63 70.31 68.52 68.93 387,669 -0.69(-1.00%)
Apr 07, 2008 70.63 70.63 69.33 69.63 313,757 +0.03(+0.05%)
Apr 04, 2008 69.57 69.88 69.22 69.59 195,120 -0.13(-0.19%)
Apr 03, 2008 68.92 70.13 68.77 69.73 466,681 +0.16(+0.22%)
Apr 02, 2008 69.28 69.84 68.34 69.57 425,263 +0.17(+0.25%)
Apr 01, 2008 70.99 70.99 69.23 69.40 508,007 -0.34(-0.48%)
Mar 31, 2008 67.36 70.01 67.36 69.73 670,924 +2.45(+3.64%)
Mar 28, 2008 67.96 67.96 66.95 67.28 630,446 -0.08(-0.12%)
Mar 27, 2008 68.25 68.57 67.36 67.36 596,928 -0.73(-1.07%)
Mar 26, 2008 68.31 69.11 67.63 68.09 568,100 -0.58(-0.84%)
Mar 25, 2008 68.35 68.88 67.99 68.67 408,846 +0.32(+0.47%)
Mar 24, 2008 68.42 69.38 67.84 68.35 439,693 -0.01(-0.01%)
Mar 21, 2008 68.16 68.78 67.20 68.36 1,304,941 +0.00(+0.00%)
Mar 20, 2008 68.16 68.78 67.20 68.36 1,304,941 -0.40(-0.58%)
Mar 19, 2008 70.40 70.86 67.82 68.76 587,036 -2.16(-3.05%)
Mar 18, 2008 72.26 73.43 69.99 70.93 690,142 -3.08(-4.16%)
Mar 17, 2008 75.39 75.63 73.69 74.01 158,030 -2.63(-3.43%)
Mar 14, 2008 77.96 78.38 75.70 76.64 244,695 -0.90(-1.16%)
Mar 13, 2008 75.71 77.60 75.23 77.54 184,592 +0.64(+0.83%)
Mar 12, 2008 77.10 77.55 76.38 76.90 227,803 -0.20(-0.26%)
Mar 11, 2008 77.40 77.40 75.80 77.10 215,861 +1.45(+1.91%)
Mar 10, 2008 76.29 76.29 74.92 75.66 257,426 -0.35(-0.46%)
Mar 07, 2008 75.82 76.40 75.19 76.01 211,645 -0.71(-0.93%)
Mar 06, 2008 77.52 78.40 76.41 76.72 266,058 -1.13(-1.45%)
Mar 05, 2008 78.16 78.96 77.35 77.85 289,522 +0.28(+0.36%)
Mar 04, 2008 77.00 78.21 76.15 77.57 387,149 -0.04(-0.05%)
Mar 03, 2008 78.42 78.51 76.79 77.61 186,939 -0.81(-1.03%)
Feb 29, 2008 79.33 79.33 77.50 78.42 196,099 -1.11(-1.40%)
Feb 28, 2008 79.45 79.90 79.26 79.53 178,319 +0.23(+0.29%)
Feb 27, 2008 79.24 79.82 78.41 79.30 163,171 -0.10(-0.12%)
Feb 26, 2008 78.27 79.76 78.00 79.40 264,281 +1.21(+1.55%)
Feb 25, 2008 77.45 78.64 77.25 78.19 184,299 +0.88(+1.14%)
Feb 22, 2008 75.97 77.48 75.13 77.31 221,254 +1.13(+1.48%)
Feb 21, 2008 76.38 76.70 75.61 76.18 224,620 -0.59(-0.77%)
Feb 20, 2008 74.57 76.78 74.57 76.77 236,083 +1.47(+1.95%)
Feb 19, 2008 75.15 75.84 74.56 75.30 153,904 +0.85(+1.14%)
Feb 18, 2008 73.52 74.57 73.09 74.45 0 +0.00(+0.00%)
Feb 15, 2008 73.52 74.57 73.09 74.45 140,289 +0.84(+1.14%)
Feb 14, 2008 73.63 74.50 73.31 73.61 158,030 -0.21(-0.29%)
Feb 13, 2008 73.11 73.84 72.44 73.82 142,604 +1.11(+1.53%)
Feb 12, 2008 73.12 73.31 72.28 72.71 160,485 -0.25(-0.34%)
Feb 11, 2008 72.42 73.25 71.60 72.95 135,017 +0.35(+0.48%)
Feb 08, 2008 72.13 72.87 71.95 72.60 135,874 +0.41(+0.57%)
Feb 07, 2008 70.66 72.66 70.26 72.19 164,150 +1.36(+1.93%)
Feb 06, 2008 71.70 71.70 70.43 70.83 163,660 -0.35(-0.49%)
Feb 05, 2008 71.63 72.09 71.03 71.18 115,676 -1.84(-2.52%)
Feb 04, 2008 73.16 73.56 72.22 73.02 161,212 +0.11(+0.15%)
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.