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 (%)
Oct 31, 2017 46.00 47.78 45.92 47.20 88,215 +1.47(+3.21%)
Oct 30, 2017 46.42 46.69 45.31 45.73 60,539 -0.86(-1.85%)
Oct 27, 2017 46.13 46.66 45.18 46.59 76,819 +0.45(+0.98%)
Oct 26, 2017 45.58 46.85 45.58 46.14 76,669 +0.48(+1.05%)
Oct 25, 2017 45.44 45.91 44.79 45.66 56,144 +0.22(+0.48%)
Oct 24, 2017 44.85 45.86 44.67 45.44 69,375 +0.86(+1.93%)
Oct 23, 2017 44.53 44.85 44.13 44.58 56,993 -0.05(-0.11%)
Oct 20, 2017 44.77 44.93 44.36 44.63 59,610 +0.19(+0.43%)
Oct 19, 2017 44.28 44.94 44.10 44.44 68,071 -0.17(-0.38%)
Oct 18, 2017 44.44 44.86 44.05 44.61 71,748 +0.33(+0.75%)
Oct 17, 2017 45.10 45.19 44.17 44.28 96,794 -0.84(-1.86%)
Oct 16, 2017 45.55 46.17 45.10 45.12 75,921 -0.03(-0.07%)
Oct 13, 2017 45.16 45.42 44.85 45.15 74,718 +0.07(+0.16%)
Oct 12, 2017 45.47 45.47 44.84 45.08 92,422 -0.71(-1.55%)
Oct 11, 2017 46.00 46.10 45.68 45.79 90,105 -0.33(-0.72%)
Oct 10, 2017 47.15 47.24 46.10 46.12 126,923 -0.54(-1.16%)
Oct 09, 2017 45.92 46.97 45.58 46.66 71,813 +0.73(+1.59%)
Oct 06, 2017 46.35 46.54 45.75 45.93 105,086 -0.82(-1.75%)
Oct 05, 2017 46.78 47.07 46.49 46.75 88,917 +0.30(+0.65%)
Oct 04, 2017 46.84 47.28 46.02 46.45 103,997 -0.24(-0.51%)
Oct 03, 2017 46.47 46.81 45.97 46.69 100,334 +0.25(+0.54%)
Oct 02, 2017 45.90 46.44 45.14 46.44 104,795 +0.33(+0.72%)
Sep 29, 2017 46.08 46.42 45.90 46.11 115,498 -0.09(-0.19%)
Sep 28, 2017 46.27 46.77 45.61 46.20 109,695 +0.03(+0.06%)
Sep 27, 2017 44.99 46.25 44.73 46.17 142,080 +1.22(+2.71%)
Sep 26, 2017 44.01 45.13 43.65 44.95 59,355 +1.03(+2.35%)
Sep 25, 2017 43.92 44.79 43.66 43.92 144,203 +0.24(+0.55%)
Sep 22, 2017 43.62 44.26 43.30 43.68 91,199 -0.01(-0.02%)
Sep 21, 2017 43.80 44.17 43.40 43.69 98,264 -0.16(-0.36%)
Sep 20, 2017 43.07 44.18 42.71 43.85 145,472 +0.93(+2.17%)
Sep 19, 2017 42.03 43.04 41.79 42.92 124,290 +0.96(+2.29%)
Sep 18, 2017 40.87 42.06 40.10 41.96 90,466 +1.07(+2.62%)
Sep 15, 2017 41.12 41.12 40.30 40.89 194,194 -0.17(-0.41%)
Sep 14, 2017 41.29 41.84 40.86 41.06 70,704 -0.01(-0.02%)
Sep 13, 2017 40.44 41.54 40.44 41.07 96,371 +0.83(+2.06%)
Sep 12, 2017 39.04 40.42 39.04 40.24 86,479 +1.27(+3.26%)
Sep 11, 2017 38.76 39.00 38.57 38.97 101,486 +0.25(+0.65%)
Sep 08, 2017 39.42 39.46 38.52 38.72 103,342 -0.83(-2.10%)
Sep 07, 2017 39.87 40.02 39.37 39.55 273,271 -0.44(-1.10%)
Sep 06, 2017 40.55 41.03 39.90 39.99 223,862 -0.26(-0.65%)
Sep 05, 2017 39.65 40.37 39.45 40.25 102,269 +0.87(+2.21%)
Sep 01, 2017 38.56 39.50 38.23 39.38 89,592 +1.01(+2.63%)
Aug 31, 2017 38.19 38.99 37.96 38.37 195,283 +0.37(+0.97%)
Aug 30, 2017 37.38 38.26 36.98 38.00 197,203 +0.24(+0.64%)
Aug 29, 2017 36.48 37.79 36.48 37.76 155,378 +1.09(+2.97%)
Aug 28, 2017 37.03 37.53 36.35 36.67 72,941 -0.32(-0.87%)
Aug 25, 2017 36.69 37.24 36.56 36.99 76,282 +0.42(+1.15%)
Aug 24, 2017 36.58 36.97 36.42 36.57 50,991 -0.09(-0.25%)
Aug 23, 2017 36.27 37.16 36.14 36.66 47,872 +0.21(+0.58%)
Aug 22, 2017 36.22 36.75 36.20 36.45 48,604 +0.28(+0.77%)
Aug 21, 2017 36.06 36.48 35.80 36.17 68,264 +0.03(+0.08%)
Aug 18, 2017 35.54 36.42 35.20 36.14 73,864 +0.35(+0.98%)
Aug 17, 2017 35.88 36.75 35.77 35.79 55,793 -0.32(-0.89%)
Aug 16, 2017 36.59 37.10 35.99 36.11 67,693 -0.30(-0.82%)
Aug 15, 2017 36.53 36.89 35.72 36.41 78,611 -0.21(-0.57%)
Aug 14, 2017 36.23 36.94 35.78 36.62 167,180 +0.41(+1.13%)
Aug 11, 2017 35.96 36.64 35.66 36.21 92,411 -0.47(-1.28%)
Aug 10, 2017 36.99 37.89 36.62 36.68 89,930 -0.34(-0.92%)
Aug 09, 2017 37.02 37.19 36.14 37.02 128,495 +0.24(+0.65%)
Aug 08, 2017 37.45 38.47 36.75 36.78 129,167 -1.03(-2.72%)
Aug 07, 2017 36.29 38.27 36.04 37.81 194,586 +1.04(+2.83%)
Aug 04, 2017 34.24 37.20 34.24 36.77 170,476 +2.52(+7.36%)
Aug 03, 2017 34.59 34.96 34.02 34.25 66,225 -0.27(-0.78%)
Aug 02, 2017 34.19 34.84 33.46 34.52 100,756 +0.10(+0.29%)
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.