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 (%)
Mar 29, 2002 40.94 40.94 40.03 40.03 85,319 +0.00(+0.00%)
Mar 28, 2002 40.94 40.94 40.03 40.03 85,319 -0.71(-1.74%)
Mar 27, 2002 39.78 41.00 39.78 40.74 178,962 +0.83(+2.09%)
Mar 26, 2002 38.97 40.15 38.97 39.91 57,042 +0.94(+2.41%)
Mar 25, 2002 39.25 40.28 38.97 38.97 34,274 -0.48(-1.22%)
Mar 22, 2002 40.64 40.64 39.45 39.45 80,300 -1.40(-3.42%)
Mar 21, 2002 40.27 40.85 40.17 40.85 87,522 +0.47(+1.17%)
Mar 20, 2002 40.07 40.40 39.69 40.37 72,711 +0.10(+0.24%)
Mar 19, 2002 40.36 40.36 39.92 40.27 44,556 -0.08(-0.20%)
Mar 18, 2002 40.23 40.39 39.74 40.36 60,102 +0.27(+0.67%)
Mar 15, 2002 39.09 40.60 39.09 40.09 44,556 +0.79(+2.02%)
Mar 14, 2002 39.20 39.29 38.80 39.29 51,901 +0.08(+0.21%)
Mar 13, 2002 39.78 39.78 39.13 39.21 29,745 -0.65(-1.64%)
Mar 12, 2002 39.70 40.03 39.28 39.87 39,782 +0.25(+0.62%)
Mar 11, 2002 39.29 40.03 39.04 39.62 41,496 +0.21(+0.54%)
Mar 08, 2002 39.42 39.42 38.87 39.41 65,488 +0.02(+0.04%)
Mar 07, 2002 38.89 39.42 38.89 39.39 58,144 +0.51(+1.30%)
Mar 06, 2002 37.99 38.89 37.86 38.89 69,650 +1.10(+2.92%)
Mar 05, 2002 37.70 38.32 37.61 37.78 60,225 +0.02(+0.04%)
Mar 04, 2002 36.52 38.19 36.52 37.77 53,247 +1.09(+2.96%)
Mar 01, 2002 35.62 36.69 35.05 36.68 33,540 +1.15(+3.24%)
Feb 28, 2002 35.82 35.95 35.13 35.53 67,447 -0.29(-0.82%)
Feb 27, 2002 35.09 36.21 34.90 35.82 47,494 +0.74(+2.10%)
Feb 26, 2002 34.39 35.24 34.23 35.09 57,777 +0.20(+0.59%)
Feb 25, 2002 34.84 35.13 34.61 34.88 64,387 +0.22(+0.64%)
Feb 22, 2002 34.19 34.66 33.49 34.66 105,883 +0.76(+2.24%)
Feb 21, 2002 34.48 34.80 33.90 33.90 47,861 -0.57(-1.66%)
Feb 20, 2002 34.31 34.58 34.12 34.47 33,907 +0.24(+0.69%)
Feb 19, 2002 34.88 35.29 34.20 34.24 38,558 -0.77(-2.19%)
Feb 18, 2002 34.99 35.20 34.64 35.01 11,384 +0.00(+0.00%)
Feb 15, 2002 34.99 35.20 34.64 35.01 11,384 +0.20(+0.59%)
Feb 14, 2002 35.24 35.90 34.47 34.80 61,204 -0.44(-1.25%)
Feb 13, 2002 34.76 35.37 34.56 35.24 36,722 +0.48(+1.39%)
Feb 12, 2002 35.09 35.49 34.60 34.76 56,185 -0.69(-1.96%)
Feb 11, 2002 34.80 35.45 34.47 35.45 34,029 +0.65(+1.88%)
Feb 08, 2002 33.76 34.82 33.75 34.80 48,963 +0.98(+2.90%)
Feb 07, 2002 34.32 34.61 33.74 33.82 60,714 -0.65(-1.90%)
Feb 06, 2002 34.43 34.84 33.99 34.47 43,332 -0.12(-0.35%)
Feb 05, 2002 34.04 34.60 33.74 34.60 36,110 +0.41(+1.19%)
Feb 04, 2002 34.70 35.21 33.74 34.19 41,374 -0.69(-1.99%)
Feb 01, 2002 35.13 35.37 34.52 34.88 71,119 -0.25(-0.70%)
Jan 31, 2002 35.13 36.11 34.71 35.13 115,431 -0.11(-0.30%)
Jan 30, 2002 33.83 35.23 33.74 35.23 70,874 +1.41(+4.18%)
Jan 29, 2002 34.60 34.68 33.42 33.82 67,569 -0.59(-1.71%)
Jan 28, 2002 35.05 35.05 34.15 34.41 21,054 -0.60(-1.70%)
Jan 25, 2002 34.92 35.18 34.29 35.01 56,308 -0.11(-0.30%)
Jan 24, 2002 34.47 35.25 34.47 35.11 37,457 +0.43(+1.25%)
Jan 23, 2002 33.00 34.68 33.00 34.68 78,464 +1.92(+5.86%)
Jan 22, 2002 33.91 34.38 32.76 32.76 72,343 -1.23(-3.61%)
Jan 21, 2002 33.49 34.88 33.49 33.98 80,055 +0.00(+0.00%)
Jan 18, 2002 33.49 34.88 33.49 33.98 79,933 -0.94(-2.69%)
Jan 17, 2002 34.89 34.92 34.26 34.92 54,472 +0.52(+1.52%)
Jan 16, 2002 35.11 35.11 33.68 34.40 46,148 -0.71(-2.02%)
Jan 15, 2002 34.39 35.13 34.31 35.11 44,067 +0.69(+2.02%)
Jan 14, 2002 35.95 36.07 33.99 34.42 113,350 -1.85(-5.11%)
Jan 11, 2002 37.33 37.33 36.27 36.27 27,542 -1.18(-3.14%)
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.