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 (%)
May 30, 2003 31.45 31.85 31.41 31.85 106,495 +0.48(+1.54%)
May 29, 2003 31.42 31.53 31.10 31.37 139,423 -0.05(-0.16%)
May 28, 2003 31.77 31.77 31.25 31.42 129,386 -0.35(-1.11%)
May 27, 2003 31.22 31.88 30.77 31.77 96,948 +0.56(+1.78%)
May 23, 2003 31.04 31.39 30.95 31.21 73,445 +0.11(+0.37%)
May 22, 2003 31.29 31.30 31.00 31.10 76,995 -0.21(-0.68%)
May 21, 2003 30.46 31.31 30.46 31.31 91,439 +0.86(+2.82%)
May 20, 2003 30.34 30.72 30.34 30.46 99,641 +0.15(+0.49%)
May 19, 2003 31.00 31.08 30.31 30.31 151,420 -0.74(-2.37%)
May 16, 2003 31.45 31.48 31.04 31.04 197,445 -0.54(-1.71%)
May 15, 2003 31.45 31.83 31.41 31.58 136,118 +0.41(+1.31%)
May 14, 2003 31.29 31.45 31.17 31.17 181,532 -0.36(-1.14%)
May 13, 2003 31.17 31.53 30.99 31.53 138,077 +0.38(+1.23%)
May 12, 2003 31.29 31.35 31.08 31.15 169,291 -0.20(-0.65%)
May 09, 2003 30.64 31.35 30.64 31.35 117,145 +0.72(+2.35%)
May 08, 2003 30.88 30.88 30.55 30.64 118,492 -0.33(-1.06%)
May 07, 2003 30.64 31.04 30.52 30.96 134,282 +0.33(+1.07%)
May 06, 2003 29.74 30.92 29.74 30.64 202,587 +0.83(+2.77%)
May 05, 2003 29.49 29.89 29.41 29.81 75,281 +0.25(+0.86%)
May 02, 2003 28.80 29.76 28.80 29.56 100,375 +0.74(+2.58%)
May 01, 2003 29.34 29.34 28.68 28.81 113,228 -0.45(-1.54%)
Apr 30, 2003 29.11 29.65 28.88 29.26 116,533 +0.16(+0.56%)
Apr 29, 2003 29.25 29.65 29.00 29.10 140,892 -0.15(-0.50%)
Apr 28, 2003 28.80 29.41 28.69 29.25 132,201 +0.65(+2.29%)
Apr 25, 2003 28.55 28.92 28.51 28.59 122,409 +0.00(+0.00%)
Apr 24, 2003 28.51 28.81 28.51 28.59 144,075 +0.16(+0.57%)
Apr 23, 2003 28.27 28.72 28.27 28.43 152,766 +0.23(+0.81%)
Apr 22, 2003 27.86 28.31 27.69 28.20 110,413 +0.29(+1.05%)
Apr 21, 2003 28.14 28.14 27.61 27.91 145,911 -0.17(-0.61%)
Apr 17, 2003 28.26 28.36 28.02 28.08 205,035 +0.02(+0.09%)
Apr 16, 2003 28.31 28.51 27.98 28.05 154,357 -0.05(-0.17%)
Apr 15, 2003 28.27 28.59 28.05 28.10 124,122 -0.08(-0.29%)
Apr 14, 2003 27.86 28.27 27.86 28.18 132,201 +0.19(+0.67%)
Apr 11, 2003 28.63 28.63 27.82 28.00 141,627 -0.64(-2.23%)
Apr 10, 2003 28.39 28.94 28.36 28.63 161,702 +0.20(+0.72%)
Apr 09, 2003 27.69 28.46 27.69 28.43 163,048 +0.69(+2.50%)
Apr 08, 2003 28.02 28.14 27.73 27.73 117,145 -0.20(-0.73%)
Apr 07, 2003 28.34 28.70 27.82 27.94 89,603 -0.20(-0.70%)
Apr 04, 2003 27.98 28.49 27.91 28.14 153,623 +0.16(+0.56%)
Apr 03, 2003 28.76 28.76 27.85 27.98 118,492 -0.74(-2.56%)
Apr 02, 2003 29.21 29.21 28.59 28.72 97,315 -0.39(-1.35%)
Apr 01, 2003 28.63 29.11 28.35 29.11 84,095 +0.51(+1.80%)
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%)
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.