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 (%)
Jul 31, 2006 66.37 66.69 66.15 66.46 511,180 +0.29(+0.44%)
Jul 28, 2006 65.27 66.36 65.22 66.16 233,066 +0.91(+1.39%)
Jul 27, 2006 66.87 67.40 64.59 65.26 319,855 -0.78(-1.19%)
Jul 26, 2006 65.44 66.57 64.22 66.04 241,145 +0.44(+0.67%)
Jul 25, 2006 64.99 65.89 64.92 65.60 239,921 +0.66(+1.02%)
Jul 24, 2006 63.39 65.26 63.39 64.94 776,441 +1.75(+2.77%)
Jul 21, 2006 63.89 63.99 62.52 63.19 245,185 -0.50(-0.78%)
Jul 20, 2006 65.07 65.27 63.57 63.69 504,937 -1.41(-2.17%)
Jul 19, 2006 64.18 65.19 64.02 65.10 397,217 +0.95(+1.48%)
Jul 18, 2006 64.92 65.19 63.84 64.15 417,292 -0.56(-0.87%)
Jul 17, 2006 66.33 66.58 64.64 64.72 331,483 -1.62(-2.44%)
Jul 14, 2006 66.80 66.80 65.62 66.33 308,348 -0.46(-0.68%)
Jul 13, 2006 67.85 67.85 66.58 66.79 330,994 -1.18(-1.73%)
Jul 12, 2006 68.35 68.42 67.72 67.97 229,517 -0.52(-0.76%)
Jul 11, 2006 67.81 68.62 67.42 68.49 270,646 +0.96(+1.42%)
Jul 10, 2006 67.40 68.21 67.05 67.54 218,255 -0.07(-0.10%)
Jul 07, 2006 67.80 68.62 67.40 67.60 300,514 -0.38(-0.55%)
Jul 06, 2006 68.24 68.62 67.64 67.98 339,440 -0.25(-0.37%)
Jul 05, 2006 68.20 68.70 66.69 68.23 379,957 -0.06(-0.08%)
Jul 03, 2006 66.42 68.42 66.17 68.29 434,797 +1.22(+1.81%)
Jun 30, 2006 63.68 67.07 62.85 67.07 1,403,787 +3.59(+5.66%)
Jun 29, 2006 62.25 63.48 61.72 63.48 362,943 +1.30(+2.09%)
Jun 28, 2006 61.87 62.24 61.27 62.18 367,594 +0.38(+0.62%)
Jun 27, 2006 62.09 62.98 61.54 61.79 640,444 -0.20(-0.33%)
Jun 26, 2006 61.68 62.00 61.31 62.00 260,241 +0.52(+0.85%)
Jun 23, 2006 61.39 61.59 60.86 61.47 376,285 +0.53(+0.87%)
Jun 22, 2006 61.38 61.38 60.61 60.94 289,864 -0.44(-0.72%)
Jun 21, 2006 60.65 61.79 60.50 61.38 209,197 +0.94(+1.55%)
Jun 20, 2006 60.78 61.66 60.44 60.44 240,166 -0.29(-0.47%)
Jun 19, 2006 62.32 62.32 60.61 60.73 245,063 -0.99(-1.60%)
Jun 16, 2006 61.56 62.01 60.82 61.72 634,079 -0.56(-0.90%)
Jun 15, 2006 61.39 62.80 61.39 62.28 437,245 +1.07(+1.75%)
Jun 14, 2006 61.27 61.78 60.86 61.21 468,582 +0.10(+0.16%)
Jun 13, 2006 62.25 62.99 61.11 61.11 555,737 -1.46(-2.34%)
Jun 12, 2006 63.76 63.92 62.37 62.58 555,982 -1.18(-1.86%)
Jun 09, 2006 64.54 65.33 63.44 63.76 610,821 -0.98(-1.51%)
Jun 08, 2006 63.39 64.91 62.70 64.74 616,207 +1.14(+1.80%)
Jun 07, 2006 64.53 65.38 63.60 63.60 397,952 -1.14(-1.75%)
Jun 06, 2006 65.52 65.57 64.42 64.73 286,070 -0.70(-1.07%)
Jun 05, 2006 68.08 68.13 65.20 65.44 543,006 -2.85(-4.18%)
Jun 02, 2006 67.81 68.29 67.29 68.29 235,637 +0.73(+1.08%)
Jun 01, 2006 66.74 67.99 66.58 67.56 412,763 +0.98(+1.47%)
May 31, 2006 65.57 66.58 65.27 66.58 453,525 +1.23(+1.88%)
May 30, 2006 65.72 65.72 64.73 65.35 363,799 -0.25(-0.39%)
May 26, 2006 65.76 65.90 65.29 65.61 229,027 +0.17(+0.26%)
May 25, 2006 64.95 65.84 64.90 65.44 278,358 +0.74(+1.14%)
May 24, 2006 64.96 65.23 63.66 64.70 338,706 -0.47(-0.71%)
May 23, 2006 66.13 66.80 65.04 65.17 282,765 +0.68(+1.05%)
May 22, 2006 63.30 65.01 62.50 64.49 493,675 +0.83(+1.31%)
May 19, 2006 63.27 64.24 63.15 63.66 342,500 +0.01(+0.01%)
May 18, 2006 65.76 66.50 63.45 63.65 539,701 -2.19(-3.33%)
May 17, 2006 66.87 67.39 65.53 65.84 545,210 -1.76(-2.60%)
May 16, 2006 68.37 68.74 67.12 67.59 156,806 -0.54(-0.79%)
May 15, 2006 68.00 68.90 67.63 68.13 367,961 -0.93(-1.35%)
May 12, 2006 68.12 70.24 68.12 69.06 388,526 -1.42(-2.02%)
May 11, 2006 71.17 71.68 70.29 70.48 273,829 -0.59(-0.83%)
May 10, 2006 71.15 71.36 70.75 71.07 319,487 -0.25(-0.34%)
May 09, 2006 71.73 71.87 71.14 71.32 324,628 -0.42(-0.58%)
May 08, 2006 72.50 72.50 71.24 71.73 329,158 -0.74(-1.01%)
May 05, 2006 75.53 75.85 72.06 72.47 518,647 -1.42(-1.92%)
May 04, 2006 72.91 74.26 72.91 73.89 322,670 +0.78(+1.06%)
May 03, 2006 73.57 73.60 72.91 73.12 203,688 -0.66(-0.90%)
May 02, 2006 73.03 74.19 72.52 73.78 247,633 +1.18(+1.62%)
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.