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, 2004 33.49 33.83 33.41 33.56 163,660 +0.07(+0.20%)
Mar 30, 2004 33.31 33.66 33.31 33.49 66,712 +0.19(+0.56%)
Mar 29, 2004 32.55 33.36 32.48 33.31 129,019 +0.81(+2.49%)
Mar 26, 2004 32.42 32.68 32.42 32.50 110,168 +0.02(+0.08%)
Mar 25, 2004 32.43 32.68 32.28 32.47 112,249 +0.25(+0.76%)
Mar 24, 2004 32.51 32.64 32.04 32.23 146,156 -0.33(-1.00%)
Mar 23, 2004 33.00 33.09 32.52 32.55 90,093 -0.49(-1.48%)
Mar 22, 2004 33.74 33.74 32.88 33.04 98,416 -0.61(-1.82%)
Mar 19, 2004 34.37 34.37 33.62 33.66 56,063 -0.71(-2.07%)
Mar 18, 2004 34.47 34.59 34.16 34.37 95,968 -0.11(-0.31%)
Mar 17, 2004 33.70 34.54 33.58 34.47 135,384 +0.90(+2.68%)
Mar 16, 2004 34.37 34.37 33.40 33.58 150,563 -0.79(-2.31%)
Mar 15, 2004 35.01 35.01 34.05 34.37 88,134 -0.69(-1.96%)
Mar 12, 2004 34.03 35.05 33.68 35.05 63,652 +1.11(+3.27%)
Mar 11, 2004 34.73 35.21 33.94 33.94 67,937 -0.78(-2.24%)
Mar 10, 2004 35.82 35.82 34.55 34.72 72,711 -1.14(-3.19%)
Mar 09, 2004 35.97 36.01 35.62 35.86 68,304 -0.11(-0.32%)
Mar 08, 2004 35.90 36.17 35.90 35.98 121,307 +0.12(+0.34%)
Mar 05, 2004 35.62 36.33 35.50 35.86 112,371 +0.20(+0.55%)
Mar 04, 2004 35.68 35.68 35.28 35.66 99,273 -0.02(-0.07%)
Mar 03, 2004 35.54 35.85 35.21 35.68 78,586 +0.15(+0.41%)
Mar 02, 2004 35.90 35.90 35.54 35.54 95,601 -0.41(-1.14%)
Mar 01, 2004 35.99 35.99 35.70 35.95 80,912 -0.04(-0.11%)
Feb 27, 2004 35.97 35.99 35.57 35.99 68,181 +0.02(+0.05%)
Feb 26, 2004 35.08 35.97 34.98 35.97 160,233 +0.80(+2.28%)
Feb 25, 2004 34.60 35.17 34.42 35.17 70,630 +0.60(+1.75%)
Feb 24, 2004 34.31 35.09 34.25 34.56 105,027 +0.21(+0.62%)
Feb 23, 2004 34.61 34.62 34.17 34.35 87,889 -0.34(-0.99%)
Feb 20, 2004 34.72 34.92 34.32 34.70 62,918 +0.12(+0.35%)
Feb 19, 2004 34.87 35.22 34.56 34.57 86,543 -0.21(-0.61%)
Feb 18, 2004 35.10 35.35 34.75 34.78 77,240 -0.31(-0.88%)
Feb 17, 2004 34.47 35.20 34.47 35.10 121,919 +0.73(+2.12%)
Feb 13, 2004 34.71 35.32 34.36 34.37 95,479 -0.34(-0.99%)
Feb 12, 2004 35.09 35.09 34.53 34.71 71,731 -0.38(-1.07%)
Feb 11, 2004 34.17 35.09 34.17 35.09 92,174 +0.91(+2.68%)
Feb 10, 2004 33.82 34.17 33.67 34.17 116,288 +0.35(+1.04%)
Feb 09, 2004 33.44 33.82 33.37 33.82 70,140 +0.38(+1.15%)
Feb 06, 2004 32.83 33.49 32.83 33.44 68,181 +0.60(+1.84%)
Feb 05, 2004 32.76 33.12 32.64 32.83 51,167 +0.14(+0.42%)
Feb 04, 2004 33.50 33.50 32.62 32.69 109,923 -0.80(-2.39%)
Feb 03, 2004 33.49 33.65 33.30 33.49 59,735 +0.01(+0.02%)
Feb 02, 2004 33.72 34.02 33.46 33.49 78,953 -0.29(-0.85%)
Jan 30, 2004 33.94 33.98 33.36 33.77 87,400 -0.12(-0.36%)
Jan 29, 2004 34.25 34.27 33.83 33.89 149,461 -0.51(-1.50%)
Jan 28, 2004 35.58 35.58 34.29 34.41 58,021 -1.17(-3.28%)
Jan 27, 2004 35.78 35.86 35.31 35.58 81,402 -0.20(-0.57%)
Jan 26, 2004 35.62 35.78 34.99 35.78 57,409 +0.08(+0.23%)
Jan 23, 2004 34.96 35.70 34.92 35.70 115,921 +0.86(+2.46%)
Jan 22, 2004 35.02 35.16 34.68 34.84 59,368 -0.16(-0.47%)
Jan 21, 2004 34.77 35.01 34.56 35.01 34,764 +0.16(+0.45%)
Jan 20, 2004 33.89 34.92 33.89 34.85 111,881 +0.94(+2.77%)
Jan 16, 2004 34.19 34.21 33.89 33.91 92,541 -0.16(-0.46%)
Jan 15, 2004 34.65 34.65 34.02 34.07 58,633 -0.56(-1.60%)
Jan 14, 2004 34.64 34.80 34.50 34.62 36,722 +0.02(+0.07%)
Jan 13, 2004 34.64 34.78 34.45 34.60 121,552 +0.07(+0.21%)
Jan 12, 2004 34.23 34.64 34.23 34.52 52,268 +0.23(+0.67%)
Jan 09, 2004 33.90 34.31 33.90 34.29 90,460 +0.27(+0.79%)
Jan 08, 2004 33.94 34.23 33.87 34.03 86,788 +0.08(+0.24%)
Jan 07, 2004 33.90 33.97 33.83 33.94 85,441 +0.04(+0.12%)
Jan 06, 2004 34.15 34.33 33.90 33.90 77,974 -0.20(-0.58%)
Jan 05, 2004 34.11 34.18 33.84 34.10 62,673 +0.06(+0.17%)
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.