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 (%)
Sep 30, 2004 38.23 38.35 38.04 38.19 68,916 -0.07(-0.19%)
Sep 29, 2004 38.23 38.40 37.78 38.27 96,580 -0.08(-0.21%)
Sep 28, 2004 37.58 38.43 37.58 38.35 106,985 +0.69(+1.82%)
Sep 27, 2004 37.92 37.99 37.51 37.66 87,522 -0.19(-0.50%)
Sep 24, 2004 37.58 37.98 37.58 37.85 49,820 +0.19(+0.50%)
Sep 23, 2004 37.58 37.75 37.05 37.66 72,833 +0.41(+1.10%)
Sep 22, 2004 37.78 37.78 37.12 37.25 82,626 -0.65(-1.72%)
Sep 21, 2004 37.38 37.99 37.38 37.91 48,106 +0.60(+1.62%)
Sep 20, 2004 37.53 37.78 37.30 37.30 85,686 -0.19(-0.50%)
Sep 17, 2004 37.42 37.70 36.84 37.49 150,685 +0.30(+0.81%)
Sep 16, 2004 36.81 37.22 36.77 37.19 62,673 +0.38(+1.02%)
Sep 15, 2004 36.43 37.06 36.14 36.81 77,484 +0.47(+1.28%)
Sep 14, 2004 36.97 37.10 36.17 36.35 66,468 -0.50(-1.35%)
Sep 13, 2004 36.54 37.09 36.54 36.84 105,271 +0.38(+1.05%)
Sep 10, 2004 35.98 36.46 35.72 36.46 74,669 +0.48(+1.34%)
Sep 09, 2004 35.66 36.35 35.66 35.98 158,764 +0.20(+0.55%)
Sep 08, 2004 35.94 35.95 35.61 35.78 73,935 -0.16(-0.43%)
Sep 07, 2004 35.54 35.95 35.54 35.94 71,364 +0.45(+1.27%)
Sep 03, 2004 35.68 35.78 35.37 35.49 82,014 -0.16(-0.44%)
Sep 02, 2004 35.62 35.86 35.42 35.64 80,422 +0.06(+0.16%)
Sep 01, 2004 35.33 35.86 35.31 35.59 107,597 +0.32(+0.90%)
Aug 31, 2004 34.50 35.32 34.50 35.27 63,163 +0.74(+2.15%)
Aug 30, 2004 35.37 35.37 34.52 34.52 87,644 -0.88(-2.49%)
Aug 27, 2004 35.32 35.43 35.14 35.41 49,942 +0.07(+0.21%)
Aug 26, 2004 35.05 35.33 34.88 35.33 35,376 +0.24(+0.68%)
Aug 25, 2004 34.52 35.10 34.37 35.10 66,468 +0.60(+1.75%)
Aug 24, 2004 34.76 34.92 34.12 34.49 60,959 -0.23(-0.66%)
Aug 23, 2004 35.29 35.50 34.65 34.72 56,675 -0.60(-1.71%)
Aug 20, 2004 33.93 35.41 33.93 35.32 58,633 +1.31(+3.84%)
Aug 19, 2004 34.23 34.68 33.96 34.02 43,577 -0.33(-0.97%)
Aug 18, 2004 33.50 34.59 33.33 34.35 57,409 +0.85(+2.54%)
Aug 17, 2004 34.22 34.23 33.49 33.50 65,856 -0.64(-1.87%)
Aug 16, 2004 33.33 34.29 33.33 34.14 64,142 +0.96(+2.91%)
Aug 13, 2004 33.45 33.54 33.17 33.18 34,886 -0.20(-0.59%)
Aug 12, 2004 33.66 33.74 33.26 33.37 79,321 -0.44(-1.30%)
Aug 11, 2004 33.41 33.85 33.22 33.81 66,100 +0.29(+0.85%)
Aug 10, 2004 33.29 33.98 33.13 33.53 79,565 +0.32(+0.96%)
Aug 09, 2004 33.38 33.76 33.13 33.21 55,451 -0.16(-0.49%)
Aug 06, 2004 34.31 34.31 33.33 33.37 89,848 -0.98(-2.85%)
Aug 05, 2004 35.45 35.45 34.27 34.35 133,303 -0.66(-1.89%)
Aug 04, 2004 34.80 35.05 34.29 35.01 128,407 +0.21(+0.61%)
Aug 03, 2004 35.13 35.28 34.56 34.80 48,963 -0.38(-1.09%)
Aug 02, 2004 34.47 35.19 34.31 35.19 76,383 +0.63(+1.82%)
Jul 30, 2004 35.37 35.37 34.39 34.56 49,942 -0.94(-2.65%)
Jul 29, 2004 35.21 35.50 34.83 35.50 51,167 +0.45(+1.28%)
Jul 28, 2004 34.79 35.37 34.56 35.05 60,225 +0.15(+0.42%)
Jul 27, 2004 34.15 35.11 34.07 34.90 49,330 +0.78(+2.27%)
Jul 26, 2004 34.12 34.44 33.80 34.12 102,701 -0.11(-0.31%)
Jul 23, 2004 34.23 34.56 33.85 34.23 67,814 -0.08(-0.24%)
Jul 22, 2004 34.74 34.80 34.03 34.31 88,134 -0.42(-1.22%)
Jul 21, 2004 35.62 35.86 34.73 34.74 69,038 -0.88(-2.48%)
Jul 20, 2004 35.80 35.90 35.43 35.62 43,944 -0.13(-0.37%)
Jul 19, 2004 35.86 36.02 35.64 35.75 56,063 +0.02(+0.07%)
Jul 16, 2004 35.73 36.04 35.44 35.72 78,831 +0.02(+0.05%)
Jul 15, 2004 35.25 35.71 35.22 35.71 32,438 +0.57(+1.63%)
Jul 14, 2004 34.68 35.28 34.48 35.14 46,393 +0.38(+1.08%)
Jul 13, 2004 34.72 34.79 34.52 34.76 34,641 +0.10(+0.28%)
Jul 12, 2004 34.84 34.96 34.47 34.66 34,152 -0.07(-0.21%)
Jul 09, 2004 34.68 34.93 34.47 34.74 61,939 +0.18(+0.52%)
Jul 08, 2004 35.05 35.12 34.52 34.56 67,814 -0.57(-1.63%)
Jul 07, 2004 35.08 35.13 34.93 35.13 85,196 +0.13(+0.37%)
Jul 06, 2004 35.69 35.69 35.00 35.00 92,663 -0.69(-1.95%)
Jul 02, 2004 35.50 35.69 35.34 35.69 41,374 +0.23(+0.65%)
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.