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, 2015 54.00 57.09 53.88 56.78 271,402 +3.18(+5.93%)
Nov 27, 2015 53.34 54.03 53.34 53.60 49,195 -0.33(-0.61%)
Nov 25, 2015 53.85 53.93 53.93 53.93 140,700 -0.34(-0.63%)
Nov 24, 2015 53.41 54.44 52.85 54.27 130,857 +1.28(+2.42%)
Nov 23, 2015 52.52 53.73 51.50 52.99 151,413 +0.51(+0.97%)
Nov 20, 2015 52.26 53.02 51.82 52.48 166,655 +0.38(+0.73%)
Nov 19, 2015 52.73 52.76 51.16 52.10 90,651 -0.87(-1.64%)
Nov 18, 2015 52.75 53.61 52.27 52.97 95,618 +0.64(+1.22%)
Nov 17, 2015 53.50 53.82 52.29 52.33 91,814 -1.50(-2.79%)
Nov 16, 2015 53.01 54.13 52.85 53.83 86,394 +0.71(+1.34%)
Nov 13, 2015 52.79 53.57 51.78 53.12 127,483 +0.05(+0.09%)
Nov 12, 2015 53.78 54.70 52.93 53.07 166,591 -1.46(-2.68%)
Nov 11, 2015 56.49 56.49 54.34 54.53 146,746 -1.83(-3.25%)
Nov 10, 2015 56.25 57.01 55.99 56.36 84,682 +0.07(+0.12%)
Nov 09, 2015 56.68 57.12 55.62 56.29 130,252 -0.35(-0.62%)
Nov 06, 2015 56.59 57.04 56.08 56.64 120,319 -0.33(-0.58%)
Nov 05, 2015 57.57 57.79 56.56 56.97 139,933 -0.74(-1.28%)
Nov 04, 2015 59.03 59.33 57.44 57.71 131,223 -1.38(-2.34%)
Nov 03, 2015 58.06 59.78 57.42 59.09 289,374 +1.16(+2.00%)
Nov 02, 2015 58.20 58.44 57.05 57.93 236,993 -0.49(-0.84%)
Oct 30, 2015 58.15 58.92 57.65 58.42 208,168 +0.33(+0.57%)
Oct 29, 2015 57.68 58.51 57.13 58.09 189,000 +0.16(+0.28%)
Oct 28, 2015 58.85 59.22 56.84 57.93 254,426 -1.05(-1.78%)
Oct 27, 2015 60.32 60.35 58.46 58.98 184,684 -2.22(-3.63%)
Oct 26, 2015 62.31 62.31 60.93 61.20 123,822 -1.36(-2.17%)
Oct 23, 2015 63.66 63.85 62.19 62.56 150,359 -1.41(-2.20%)
Oct 22, 2015 64.05 64.64 63.22 63.97 129,275 +0.39(+0.61%)
Oct 21, 2015 64.55 64.71 63.42 63.58 82,798 -1.35(-2.08%)
Oct 20, 2015 63.90 65.01 63.64 64.93 113,528 +0.92(+1.44%)
Oct 19, 2015 64.11 65.02 63.78 64.01 140,548 -0.70(-1.08%)
Oct 16, 2015 65.98 65.98 63.80 64.71 118,672 -1.04(-1.58%)
Oct 15, 2015 64.50 66.02 64.11 65.75 116,663 +1.01(+1.56%)
Oct 14, 2015 65.05 65.47 64.48 64.74 67,537 -0.35(-0.54%)
Oct 13, 2015 65.27 66.18 64.63 65.09 99,275 -0.32(-0.49%)
Oct 12, 2015 66.90 66.90 64.63 65.41 117,086 -1.23(-1.85%)
Oct 09, 2015 66.74 67.60 65.33 66.64 139,497 +0.03(+0.05%)
Oct 08, 2015 64.71 66.83 64.02 66.61 172,440 +1.87(+2.89%)
Oct 07, 2015 65.24 66.45 63.70 64.74 246,096 +0.14(+0.22%)
Oct 06, 2015 63.62 65.17 63.26 64.60 177,819 +1.20(+1.89%)
Oct 05, 2015 62.34 63.96 61.87 63.40 174,234 +1.66(+2.69%)
Oct 02, 2015 58.05 61.83 57.77 61.74 186,306 +3.33(+5.70%)
Oct 01, 2015 60.35 61.02 57.87 58.41 217,495 -1.40(-2.34%)
Sep 30, 2015 60.00 60.02 58.96 59.81 226,135 -0.02(-0.03%)
Sep 29, 2015 60.22 60.60 59.00 59.83 87,915 +0.10(+0.17%)
Sep 28, 2015 60.91 60.96 59.70 59.73 135,700 -1.62(-2.64%)
Sep 25, 2015 61.40 61.72 60.05 61.35 179,169 +0.40(+0.66%)
Sep 24, 2015 60.30 61.61 59.57 60.95 154,270 +0.29(+0.48%)
Sep 23, 2015 62.02 62.02 60.60 60.66 101,918 -1.06(-1.72%)
Sep 22, 2015 61.67 62.80 61.60 61.72 65,788 -0.72(-1.15%)
Sep 21, 2015 62.62 63.78 62.10 62.44 87,761 +0.12(+0.19%)
Sep 18, 2015 63.38 64.04 62.19 62.32 363,703 -1.77(-2.76%)
Sep 17, 2015 63.18 65.00 62.48 64.09 251,424 +0.91(+1.44%)
Sep 16, 2015 61.47 63.30 61.47 63.18 173,425 +2.07(+3.39%)
Sep 15, 2015 59.79 61.34 59.79 61.11 114,871 +1.35(+2.26%)
Sep 14, 2015 59.93 60.21 59.06 59.76 252,685 -0.54(-0.90%)
Sep 11, 2015 59.91 61.04 59.43 60.30 261,424 -1.05(-1.71%)
Sep 10, 2015 61.52 62.23 60.93 61.35 149,844 -0.05(-0.08%)
Sep 09, 2015 63.18 64.01 61.11 61.40 251,521 -1.52(-2.42%)
Sep 08, 2015 62.62 63.85 61.88 62.92 162,092 +0.43(+0.69%)
Sep 04, 2015 62.45 62.49 62.49 62.49 87,500 -0.91(-1.44%)
Sep 03, 2015 63.37 64.63 62.84 63.40 128,242 -0.11(-0.17%)
Sep 02, 2015 63.66 64.32 62.35 63.51 170,224 +0.40(+0.63%)
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.