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 (%)
Aug 31, 2009 62.64 62.72 62.06 62.19 125,989 -1.08(-1.70%)
Aug 28, 2009 64.21 64.21 62.81 63.27 88,255 -0.22(-0.35%)
Aug 27, 2009 63.24 63.59 62.36 63.49 138,015 +0.03(+0.05%)
Aug 26, 2009 63.29 63.72 63.03 63.46 97,594 +0.05(+0.08%)
Aug 25, 2009 64.28 64.67 63.35 63.41 128,965 -0.84(-1.31%)
Aug 24, 2009 64.39 64.73 64.10 64.25 183,845 +0.21(+0.33%)
Aug 21, 2009 63.16 64.09 63.06 64.04 137,202 +1.29(+2.06%)
Aug 20, 2009 62.63 62.79 62.06 62.75 181,710 +0.44(+0.71%)
Aug 19, 2009 62.04 63.43 61.72 62.31 375,183 +0.08(+0.13%)
Aug 18, 2009 62.94 63.27 62.17 62.23 334,042 -0.65(-1.04%)
Aug 17, 2009 62.90 63.21 62.53 62.88 119,675 -1.18(-1.85%)
Aug 14, 2009 65.23 65.58 63.74 64.06 151,695 -1.12(-1.72%)
Aug 13, 2009 65.79 65.95 64.76 65.18 164,273 -0.60(-0.92%)
Aug 12, 2009 65.83 66.55 65.22 65.79 163,199 -0.39(-0.59%)
Aug 11, 2009 67.25 67.38 65.91 66.18 174,911 -0.94(-1.40%)
Aug 10, 2009 66.57 67.40 66.41 67.12 87,150 +0.33(+0.49%)
Aug 07, 2009 67.15 67.39 66.09 66.79 140,083 +0.41(+0.62%)
Aug 06, 2009 67.25 67.40 65.89 66.38 67,098 -0.32(-0.48%)
Aug 05, 2009 66.59 66.93 65.84 66.70 104,080 +0.01(+0.01%)
Aug 04, 2009 66.46 67.00 66.24 66.69 79,672 +0.12(+0.18%)
Aug 03, 2009 65.53 66.77 65.26 66.57 277,776 +1.64(+2.53%)
Jul 31, 2009 64.95 65.49 64.62 64.93 159,391 -0.35(-0.54%)
Jul 30, 2009 65.45 65.75 65.06 65.28 94,340 +0.45(+0.69%)
Jul 29, 2009 65.38 65.49 64.32 64.83 94,255 -1.14(-1.73%)
Jul 28, 2009 66.18 66.68 65.10 65.98 150,083 -0.88(-1.32%)
Jul 27, 2009 66.17 67.22 65.62 66.86 127,686 +0.59(+0.89%)
Jul 24, 2009 65.67 66.38 65.04 66.27 452 +0.14(+0.21%)
Jul 23, 2009 66.87 66.99 65.89 66.13 211,827 -0.60(-0.89%)
Jul 22, 2009 66.42 67.38 66.04 66.73 139,943 -0.41(-0.61%)
Jul 21, 2009 66.91 67.46 66.07 67.14 156,731 +0.46(+0.69%)
Jul 20, 2009 66.18 66.78 65.29 66.68 427,330 +1.23(+1.88%)
Jul 17, 2009 64.92 65.75 64.41 65.44 220,458 +0.77(+1.19%)
Jul 16, 2009 63.88 64.95 63.88 64.68 311,531 +0.00(+0.00%)
Jul 15, 2009 63.56 64.72 63.17 64.68 281,051 +1.84(+2.93%)
Jul 14, 2009 63.11 63.21 62.35 62.84 208,829 +0.19(+0.30%)
Jul 13, 2009 61.34 62.67 60.56 62.65 454,015 +1.41(+2.31%)
Jul 10, 2009 60.71 61.70 60.27 61.24 266,728 -0.17(-0.28%)
Jul 09, 2009 60.82 62.04 60.18 61.41 222,544 +1.12(+1.86%)
Jul 08, 2009 60.55 60.80 58.99 60.29 290,053 -0.02(-0.03%)
Jul 07, 2009 61.67 61.93 60.21 60.31 155,140 -1.28(-2.08%)
Jul 06, 2009 60.73 61.78 60.34 61.59 231,276 +0.03(+0.05%)
Jul 02, 2009 62.24 62.55 61.56 61.56 241,766 -1.36(-2.17%)
Jul 01, 2009 62.27 63.30 62.13 62.92 273,668 +1.45(+2.37%)
Jun 30, 2009 61.21 61.65 60.31 61.47 189,598 +0.41(+0.67%)
Jun 29, 2009 60.98 61.56 60.70 61.06 240,854 +0.10(+0.16%)
Jun 26, 2009 60.24 60.98 59.77 60.96 273,127 +0.71(+1.18%)
Jun 25, 2009 59.92 60.37 59.74 60.25 211,777 +0.60(+1.00%)
Jun 24, 2009 59.69 60.17 59.39 59.65 135,323 +0.00(+0.00%)
Jun 23, 2009 59.72 60.03 58.84 59.65 209,956 +0.10(+0.16%)
Jun 22, 2009 60.87 60.95 59.55 59.55 234,213 -2.29(-3.70%)
Jun 19, 2009 62.21 62.32 61.46 61.84 200,476 +0.20(+0.33%)
Jun 18, 2009 61.87 62.10 60.95 61.64 193,250 -0.12(-0.20%)
Jun 17, 2009 61.89 62.24 61.39 61.76 170,452 -0.60(-0.96%)
Jun 16, 2009 63.19 64.16 62.23 62.36 177,434 -0.83(-1.32%)
Jun 15, 2009 63.82 63.82 62.85 63.19 268,815 -1.51(-2.34%)
Jun 12, 2009 63.91 64.86 63.72 64.70 249,309 +0.10(+0.15%)
Jun 11, 2009 64.29 65.35 64.16 64.60 169,578 +0.18(+0.28%)
Jun 10, 2009 65.17 65.40 63.77 64.42 150,706 -0.09(-0.14%)
Jun 09, 2009 64.08 64.77 63.56 64.51 159,885 +1.12(+1.77%)
Jun 08, 2009 62.94 63.82 62.50 63.39 120,650 -0.13(-0.21%)
Jun 05, 2009 63.79 64.42 62.52 63.52 108,488 -0.16(-0.24%)
Jun 04, 2009 63.81 63.81 63.08 63.68 137,054 +0.52(+0.83%)
Jun 03, 2009 64.32 64.32 62.22 63.16 189,232 -1.80(-2.77%)
Jun 02, 2009 64.16 65.07 63.45 64.95 189,873 +0.49(+0.76%)
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.