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 31, 2003 28.90 28.90 28.34 28.59 118,859 -0.56(-1.91%)
Mar 28, 2003 28.84 29.27 28.76 29.15 103,068 +0.16(+0.56%)
Mar 27, 2003 28.40 28.98 28.24 28.98 101,721 +0.56(+1.95%)
Mar 26, 2003 28.76 29.12 28.36 28.43 230,251 -0.41(-1.42%)
Mar 25, 2003 28.76 29.05 28.69 28.84 147,870 +0.14(+0.48%)
Mar 24, 2003 28.80 28.84 28.61 28.70 189,611 -0.10(-0.34%)
Mar 21, 2003 29.09 29.09 28.64 28.80 218,867 -0.36(-1.23%)
Mar 20, 2003 28.49 29.34 28.31 29.16 331,239 +0.73(+2.56%)
Mar 19, 2003 28.74 28.74 28.23 28.43 319,977 -0.27(-0.94%)
Mar 18, 2003 28.58 28.75 28.38 28.70 225,722 +0.13(+0.46%)
Mar 17, 2003 28.36 28.92 28.00 28.57 207,850 +0.07(+0.26%)
Mar 14, 2003 28.72 29.08 28.39 28.49 217,643 -0.16(-0.57%)
Mar 13, 2003 28.40 28.78 28.14 28.66 167,700 +0.27(+0.95%)
Mar 12, 2003 28.89 28.89 28.39 28.39 166,966 -0.51(-1.78%)
Mar 11, 2003 29.00 29.41 28.86 28.90 160,478 -0.13(-0.45%)
Mar 10, 2003 29.90 29.90 28.92 29.03 211,767 -0.91(-3.03%)
Mar 07, 2003 29.90 30.05 29.69 29.94 112,004 -0.12(-0.41%)
Mar 06, 2003 30.23 30.23 29.77 30.06 213,236 -0.21(-0.70%)
Mar 05, 2003 30.51 30.58 29.96 30.28 225,477 -0.52(-1.70%)
Mar 04, 2003 30.55 30.92 30.27 30.80 191,937 +0.37(+1.21%)
Mar 03, 2003 30.55 30.82 30.27 30.43 274,686 -0.08(-0.27%)
Feb 28, 2003 31.41 31.66 30.44 30.51 461,972 -0.78(-2.48%)
Feb 27, 2003 31.86 31.86 31.05 31.29 189,856 -0.56(-1.74%)
Feb 26, 2003 31.74 31.90 31.56 31.84 205,280 +0.11(+0.33%)
Feb 25, 2003 31.84 32.02 31.66 31.74 264,158 -0.09(-0.28%)
Feb 24, 2003 31.45 32.01 31.15 31.83 142,729 +0.38(+1.19%)
Feb 21, 2003 30.94 31.45 30.76 31.45 143,341 +0.52(+1.69%)
Feb 20, 2003 31.04 31.10 30.77 30.93 105,883 -0.11(-0.37%)
Feb 19, 2003 31.78 31.78 30.74 31.04 130,977 -0.73(-2.29%)
Feb 18, 2003 31.50 31.88 31.08 31.77 79,443 +0.43(+1.38%)
Feb 14, 2003 31.35 31.85 31.13 31.34 90,337 +0.00(+0.00%)
Feb 13, 2003 31.16 31.39 30.65 31.34 116,043 +0.18(+0.58%)
Feb 12, 2003 32.00 32.00 31.09 31.16 151,052 -0.83(-2.58%)
Feb 11, 2003 32.20 32.24 31.62 31.98 69,773 -0.22(-0.69%)
Feb 10, 2003 31.98 32.25 31.80 32.20 130,977 +0.26(+0.82%)
Feb 07, 2003 32.51 32.51 31.81 31.94 78,464 -0.40(-1.24%)
Feb 06, 2003 32.39 32.39 32.00 32.34 163,171 +0.03(+0.10%)
Feb 05, 2003 32.64 32.84 32.15 32.31 106,863 -0.33(-1.00%)
Feb 04, 2003 32.60 32.66 32.30 32.64 146,278 -0.04(-0.12%)
Feb 03, 2003 32.45 32.68 32.12 32.68 139,668 +0.22(+0.68%)
Jan 31, 2003 32.33 32.66 32.15 32.46 136,486 +0.14(+0.43%)
Jan 30, 2003 32.27 32.53 32.02 32.32 179,329 +0.05(+0.15%)
Jan 29, 2003 32.11 32.35 31.56 32.27 64,264 +0.14(+0.43%)
Jan 28, 2003 32.22 32.43 31.86 32.13 60,225 +0.00(+0.00%)
Jan 27, 2003 32.68 32.73 32.11 32.13 67,569 -0.55(-1.67%)
Jan 24, 2003 32.68 32.80 32.27 32.68 126,081 -0.20(-0.62%)
Jan 23, 2003 33.06 33.06 32.68 32.88 126,081 -0.04(-0.12%)
Jan 22, 2003 33.49 33.49 32.43 32.92 119,593 -0.60(-1.80%)
Jan 21, 2003 34.31 34.31 33.53 33.53 92,051 -0.78(-2.29%)
Jan 17, 2003 34.55 34.55 34.16 34.31 165,129 -0.29(-0.83%)
Jan 16, 2003 34.07 35.11 33.85 34.60 335,768 +0.53(+1.56%)
Jan 15, 2003 34.11 34.11 33.85 34.07 89,603 -0.04(-0.12%)
Jan 14, 2003 34.31 34.31 34.03 34.11 96,091 -0.20(-0.60%)
Jan 13, 2003 34.73 34.73 34.17 34.31 82,993 -0.42(-1.20%)
Jan 10, 2003 35.25 35.37 34.53 34.73 102,823 -0.32(-0.91%)
Jan 09, 2003 35.00 35.52 35.00 35.05 55,818 +0.11(+0.30%)
Jan 08, 2003 35.33 35.33 34.92 34.94 63,040 -0.39(-1.11%)
Jan 07, 2003 35.95 35.95 35.25 35.33 118,492 -0.61(-1.70%)
Jan 06, 2003 36.15 36.15 35.65 35.95 124,000 -0.08(-0.23%)
Jan 03, 2003 36.11 36.17 35.79 36.03 35,253 -0.08(-0.23%)
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.