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 30, 2004 35.37 35.37 34.39 34.56 49,942 -0.94(-2.65%)
Jul 29, 2004 35.21 35.50 34.83 35.50 51,167 +0.45(+1.28%)
Jul 28, 2004 34.79 35.37 34.56 35.05 60,225 +0.15(+0.42%)
Jul 27, 2004 34.15 35.11 34.07 34.90 49,330 +0.78(+2.27%)
Jul 26, 2004 34.12 34.44 33.80 34.12 102,701 -0.11(-0.31%)
Jul 23, 2004 34.23 34.56 33.85 34.23 67,814 -0.08(-0.24%)
Jul 22, 2004 34.74 34.80 34.03 34.31 88,134 -0.42(-1.22%)
Jul 21, 2004 35.62 35.86 34.73 34.74 69,038 -0.88(-2.48%)
Jul 20, 2004 35.80 35.90 35.43 35.62 43,944 -0.13(-0.37%)
Jul 19, 2004 35.86 36.02 35.64 35.75 56,063 +0.02(+0.07%)
Jul 16, 2004 35.73 36.04 35.44 35.72 78,831 +0.02(+0.05%)
Jul 15, 2004 35.25 35.71 35.22 35.71 32,438 +0.57(+1.63%)
Jul 14, 2004 34.68 35.28 34.48 35.14 46,393 +0.38(+1.08%)
Jul 13, 2004 34.72 34.79 34.52 34.76 34,641 +0.10(+0.28%)
Jul 12, 2004 34.84 34.96 34.47 34.66 34,152 -0.07(-0.21%)
Jul 09, 2004 34.68 34.93 34.47 34.74 61,939 +0.18(+0.52%)
Jul 08, 2004 35.05 35.12 34.52 34.56 67,814 -0.57(-1.63%)
Jul 07, 2004 35.08 35.13 34.93 35.13 85,196 +0.13(+0.37%)
Jul 06, 2004 35.69 35.69 35.00 35.00 92,663 -0.69(-1.95%)
Jul 02, 2004 35.50 35.69 35.34 35.69 41,374 +0.23(+0.65%)
Jul 01, 2004 35.92 35.94 35.46 35.46 68,793 -0.42(-1.18%)
Jun 30, 2004 35.58 35.94 35.53 35.89 62,061 +0.42(+1.20%)
Jun 29, 2004 34.78 35.70 34.78 35.46 79,076 +0.74(+2.12%)
Jun 28, 2004 35.39 35.47 34.65 34.73 65,733 -0.56(-1.60%)
Jun 25, 2004 34.96 35.29 34.93 35.29 65,121 +0.31(+0.89%)
Jun 24, 2004 35.44 35.50 34.98 34.98 36,355 -0.42(-1.18%)
Jun 23, 2004 35.01 35.45 34.96 35.40 68,304 +0.43(+1.24%)
Jun 22, 2004 34.84 35.17 34.29 34.96 63,530 +0.02(+0.07%)
Jun 21, 2004 34.92 35.29 34.72 34.94 62,306 +0.07(+0.19%)
Jun 18, 2004 34.74 34.87 34.58 34.87 98,416 +0.13(+0.38%)
Jun 17, 2004 34.64 34.92 34.20 34.74 92,541 +0.07(+0.21%)
Jun 16, 2004 33.90 34.67 33.84 34.67 69,528 +0.77(+2.27%)
Jun 15, 2004 32.96 34.14 32.96 33.90 71,242 +1.07(+3.26%)
Jun 14, 2004 33.49 33.53 32.82 32.83 67,569 -0.66(-1.98%)
Jun 10, 2004 33.11 33.89 33.11 33.49 87,889 +0.38(+1.16%)
Jun 09, 2004 33.29 33.41 32.88 33.11 248,245 -0.06(-0.17%)
Jun 08, 2004 33.49 33.80 33.17 33.17 95,356 -0.36(-1.07%)
Jun 07, 2004 33.33 33.68 33.24 33.53 40,395 +0.32(+0.96%)
Jun 04, 2004 33.01 33.55 32.89 33.21 137,710 +0.36(+1.09%)
Jun 03, 2004 33.09 33.13 32.85 32.85 99,641 -0.23(-0.69%)
Jun 02, 2004 33.17 33.27 32.91 33.08 72,955 -0.12(-0.37%)
Jun 01, 2004 32.79 33.34 32.78 33.20 81,034 +0.49(+1.50%)
May 28, 2004 32.49 32.94 32.43 32.71 49,698 +0.15(+0.45%)
May 27, 2004 32.72 32.80 32.52 32.56 61,204 -0.20(-0.62%)
May 26, 2004 33.21 33.21 32.76 32.77 82,870 -0.67(-2.00%)
May 25, 2004 31.86 33.45 31.80 33.44 113,473 +1.45(+4.52%)
May 24, 2004 31.90 32.33 31.84 31.99 74,791 +0.29(+0.93%)
May 21, 2004 31.71 31.73 31.43 31.70 60,714 +0.20(+0.65%)
May 20, 2004 30.95 31.54 30.95 31.49 128,529 +0.55(+1.77%)
May 19, 2004 31.13 32.06 30.86 30.95 194,018 -0.17(-0.55%)
May 18, 2004 31.30 31.30 31.07 31.12 88,746 +0.15(+0.47%)
May 17, 2004 31.33 31.66 30.68 30.97 113,106 -0.40(-1.28%)
May 14, 2004 31.78 32.02 31.13 31.37 71,486 -0.01(-0.03%)
May 13, 2004 31.21 31.60 31.12 31.38 117,879 +0.17(+0.55%)
May 12, 2004 30.84 31.30 30.77 31.21 242,125 +0.42(+1.35%)
May 11, 2004 30.80 30.95 30.56 30.79 188,510 +0.28(+0.91%)
May 10, 2004 31.35 31.40 30.51 30.51 232,699 -1.49(-4.67%)
May 07, 2004 33.01 33.09 32.00 32.01 108,209 -1.21(-3.64%)
May 06, 2004 33.00 33.45 32.67 33.22 95,111 +0.02(+0.05%)
May 05, 2004 33.87 33.99 33.19 33.20 81,279 -0.67(-1.98%)
May 04, 2004 34.77 34.78 33.66 33.87 64,142 -0.90(-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.