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 (%)
Jul 31, 2003 29.41 30.16 29.37 29.57 47,984 +0.25(+0.84%)
Jul 30, 2003 29.49 29.61 29.20 29.33 48,963 -0.11(-0.39%)
Jul 29, 2003 29.98 30.07 29.37 29.44 51,411 -0.51(-1.72%)
Jul 28, 2003 29.84 29.97 29.65 29.96 63,775 +0.20(+0.66%)
Jul 25, 2003 29.55 30.10 29.52 29.76 50,065 +0.21(+0.72%)
Jul 24, 2003 29.14 30.22 29.14 29.55 115,064 +0.51(+1.74%)
Jul 23, 2003 29.16 29.16 28.76 29.04 57,654 -0.09(-0.31%)
Jul 22, 2003 30.01 30.01 28.51 29.13 251,061 -0.84(-2.81%)
Jul 21, 2003 30.55 30.55 29.90 29.97 67,447 -0.66(-2.16%)
Jul 18, 2003 29.70 30.84 29.70 30.64 98,539 +1.05(+3.56%)
Jul 17, 2003 29.61 30.01 29.45 29.58 77,852 +0.01(+0.03%)
Jul 16, 2003 29.57 29.82 29.47 29.57 42,108 +0.07(+0.25%)
Jul 15, 2003 29.78 29.86 29.42 29.50 69,773 -0.24(-0.80%)
Jul 14, 2003 29.82 30.17 29.65 29.74 55,573 -0.02(-0.08%)
Jul 11, 2003 29.46 29.76 29.46 29.76 76,750 +0.31(+1.05%)
Jul 10, 2003 30.39 30.50 29.45 29.45 87,277 -0.98(-3.22%)
Jul 09, 2003 30.19 30.43 30.02 30.43 99,641 +0.23(+0.76%)
Jul 08, 2003 29.92 30.34 29.86 30.20 89,358 +0.29(+0.96%)
Jul 07, 2003 30.28 30.47 29.49 29.92 144,075 -0.32(-1.05%)
Jul 03, 2003 30.94 31.01 30.20 30.23 58,389 -0.78(-2.53%)
Jul 02, 2003 30.06 31.04 30.06 31.02 133,793 +1.04(+3.46%)
Jul 01, 2003 29.78 30.05 29.65 29.98 130,488 +0.17(+0.58%)
Jun 30, 2003 29.88 30.05 29.49 29.81 91,562 -0.07(-0.22%)
Jun 27, 2003 30.10 30.51 29.65 29.88 65,121 -0.24(-0.79%)
Jun 26, 2003 30.31 30.34 29.99 30.11 210,666 -0.26(-0.86%)
Jun 25, 2003 30.31 30.46 30.02 30.37 149,094 -0.02(-0.05%)
Jun 24, 2003 30.47 30.59 30.23 30.39 87,644 +0.00(+0.00%)
Jun 23, 2003 31.29 31.41 30.39 30.39 230,373 -0.96(-3.07%)
Jun 20, 2003 31.53 31.80 31.33 31.35 142,361 -0.02(-0.05%)
Jun 19, 2003 31.21 31.48 31.16 31.37 72,466 +0.04(+0.13%)
Jun 18, 2003 31.13 31.37 31.04 31.33 99,885 +0.13(+0.42%)
Jun 17, 2003 31.66 31.75 31.17 31.20 85,808 -0.38(-1.19%)
Jun 16, 2003 31.84 31.84 31.41 31.57 166,721 -0.25(-0.80%)
Jun 13, 2003 31.93 31.94 31.53 31.83 93,887 -0.07(-0.23%)
Jun 12, 2003 32.19 32.33 31.62 31.90 115,799 -0.25(-0.76%)
Jun 11, 2003 31.53 32.15 31.37 32.15 307,124 +0.61(+1.94%)
Jun 10, 2003 31.50 31.73 31.41 31.53 47,739 +0.20(+0.63%)
Jun 09, 2003 31.94 31.94 31.30 31.34 87,644 -0.66(-2.07%)
Jun 06, 2003 32.19 32.29 31.98 32.00 152,276 -0.08(-0.25%)
Jun 05, 2003 31.88 32.32 31.65 32.08 73,078 +0.15(+0.46%)
Jun 04, 2003 31.70 32.13 31.50 31.93 85,931 +0.18(+0.57%)
Jun 03, 2003 31.57 31.77 31.29 31.75 88,746 +0.11(+0.34%)
Jun 02, 2003 31.85 31.96 31.61 31.65 118,614 -0.20(-0.64%)
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%)
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.