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, 2002 33.04 33.49 33.00 33.31 132,691 +0.10(+0.30%)
Oct 30, 2002 32.43 33.21 32.43 33.21 125,346 +0.57(+1.75%)
Oct 29, 2002 32.49 32.64 31.81 32.64 65,366 +0.14(+0.43%)
Oct 28, 2002 33.04 33.11 32.49 32.50 96,213 -0.64(-1.92%)
Oct 25, 2002 33.58 33.75 32.92 33.13 73,323 -0.56(-1.67%)
Oct 24, 2002 34.29 34.29 33.48 33.70 35,865 -0.53(-1.55%)
Oct 23, 2002 33.47 34.23 33.30 34.23 67,325 +0.74(+2.20%)
Oct 22, 2002 34.31 34.31 33.49 33.49 52,023 -1.05(-3.05%)
Oct 21, 2002 34.35 34.63 33.94 34.55 22,278 +0.16(+0.45%)
Oct 18, 2002 34.96 34.96 34.34 34.39 76,505 -0.41(-1.17%)
Oct 17, 2002 34.39 34.80 34.15 34.80 27,052 +0.84(+2.48%)
Oct 16, 2002 34.92 34.92 33.52 33.96 54,961 -0.96(-2.76%)
Oct 15, 2002 33.49 34.92 33.49 34.92 73,445 +1.71(+5.14%)
Oct 14, 2002 32.06 33.22 32.06 33.22 31,826 +1.15(+3.59%)
Oct 11, 2002 31.89 32.72 31.89 32.06 50,065 +0.18(+0.56%)
Oct 10, 2002 30.84 32.11 30.84 31.88 67,202 +1.05(+3.39%)
Oct 09, 2002 32.15 32.15 30.84 30.84 102,456 -1.27(-3.94%)
Oct 08, 2002 32.12 32.92 32.02 32.11 74,791 -0.02(-0.05%)
Oct 07, 2002 33.33 33.68 32.11 32.12 48,963 -1.21(-3.63%)
Oct 04, 2002 33.00 33.68 33.00 33.33 47,617 +0.43(+1.32%)
Oct 03, 2002 33.70 34.15 32.89 32.90 76,750 -0.99(-2.92%)
Oct 02, 2002 34.11 34.72 33.88 33.89 58,266 -0.83(-2.40%)
Oct 01, 2002 33.49 34.72 33.49 34.72 97,927 +1.23(+3.68%)
Sep 30, 2002 33.09 33.65 32.60 33.49 92,051 +0.19(+0.56%)
Sep 27, 2002 33.76 34.03 33.27 33.30 73,812 -0.45(-1.33%)
Sep 26, 2002 31.78 33.75 31.78 33.75 44,924 +2.13(+6.74%)
Sep 25, 2002 31.17 32.19 31.17 31.62 68,916 +0.41(+1.31%)
Sep 24, 2002 31.16 31.49 31.11 31.21 8,654,325 -0.05(-0.16%)
Sep 23, 2002 31.06 31.63 31.06 31.26 74,914 +0.20(+0.66%)
Sep 20, 2002 31.45 31.45 30.96 31.05 105,149 +0.09(+0.29%)
Sep 19, 2002 31.13 31.54 30.92 30.96 57,654 -0.29(-0.94%)
Sep 18, 2002 31.08 31.57 31.08 31.26 58,389 +0.17(+0.55%)
Sep 17, 2002 31.33 31.50 31.08 31.08 34,274 -0.45(-1.42%)
Sep 16, 2002 31.86 32.20 31.21 31.53 51,656 -0.33(-1.03%)
Sep 13, 2002 31.30 31.86 31.05 31.86 87,032 +0.40(+1.27%)
Sep 12, 2002 32.31 32.35 31.45 31.46 36,600 -0.69(-2.13%)
Sep 11, 2002 32.15 33.09 32.15 32.15 51,289 -0.73(-2.21%)
Sep 10, 2002 32.43 33.17 32.35 32.87 154,602 +0.57(+1.77%)
Sep 09, 2002 32.60 32.60 31.74 32.30 76,138 -0.30(-0.93%)
Sep 06, 2002 31.17 32.61 31.17 32.60 67,202 +1.64(+5.30%)
Sep 05, 2002 31.75 31.75 30.84 30.96 56,185 -0.82(-2.57%)
Sep 04, 2002 31.13 31.80 30.76 31.78 51,167 +0.78(+2.50%)
Sep 03, 2002 32.02 32.02 31.00 31.00 77,117 -1.18(-3.68%)
Aug 30, 2002 31.45 32.19 31.44 32.19 82,136 +0.76(+2.42%)
Aug 29, 2002 31.78 31.90 31.38 31.43 111,269 -0.76(-2.36%)
Aug 28, 2002 32.35 32.39 31.94 32.19 68,304 -0.20(-0.63%)
Aug 27, 2002 33.13 33.20 32.39 32.39 66,100 -1.15(-3.43%)
Aug 26, 2002 32.64 33.54 32.47 33.54 59,123 +1.03(+3.17%)
Aug 23, 2002 33.00 33.25 32.41 32.51 281,540 -0.65(-1.95%)
Aug 22, 2002 33.00 33.48 32.19 33.16 148,604 -0.21(-0.64%)
Aug 21, 2002 33.33 33.69 32.94 33.37 64,632 +0.24(+0.71%)
Aug 20, 2002 34.30 34.30 33.01 33.13 63,407 -0.76(-2.24%)
Aug 16, 2002 33.90 34.52 33.54 33.89 67,569 -0.34(-0.98%)
Aug 15, 2002 32.68 34.23 32.68 34.23 69,650 +1.02(+3.08%)
Aug 14, 2002 32.56 33.29 32.00 33.21 62,061 +0.76(+2.34%)
Aug 13, 2002 33.33 33.67 32.43 32.45 63,285 -1.23(-3.66%)
Aug 12, 2002 33.25 33.97 32.64 33.68 115,309 +1.76(+5.53%)
Aug 07, 2002 31.82 32.02 30.95 31.92 78,709 +0.21(+0.67%)
Aug 06, 2002 30.52 31.85 30.52 31.71 47,617 +1.39(+4.58%)
Aug 05, 2002 30.80 31.04 30.27 30.32 58,144 -0.56(-1.83%)
Aug 02, 2002 31.98 32.15 30.64 30.88 96,580 -0.74(-2.33%)
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.