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, 2005 50.98 52.08 50.41 52.08 194,018 +1.31(+2.57%)
Mar 30, 2005 51.56 52.01 50.49 50.77 159,743 -0.78(-1.52%)
Mar 29, 2005 51.01 52.12 50.76 51.56 280,684 +0.38(+0.75%)
Mar 28, 2005 50.73 51.33 50.49 51.17 209,564 +0.56(+1.11%)
Mar 24, 2005 51.15 51.79 50.32 50.61 333,932 -0.70(-1.37%)
Mar 23, 2005 54.06 54.18 51.31 51.31 184,225 -2.74(-5.08%)
Mar 22, 2005 53.26 54.76 53.25 54.06 264,526 +0.93(+1.75%)
Mar 21, 2005 52.61 53.22 52.41 53.13 159,376 +0.51(+0.98%)
Mar 18, 2005 52.28 52.86 52.16 52.61 281,173 +0.24(+0.45%)
Mar 17, 2005 52.77 52.86 52.17 52.37 435,531 -0.96(-1.79%)
Mar 16, 2005 53.30 53.91 53.30 53.33 183,368 +0.05(+0.09%)
Mar 15, 2005 53.98 54.62 53.16 53.28 201,852 -0.50(-0.93%)
Mar 14, 2005 53.83 54.16 53.26 53.78 115,799 +0.07(+0.14%)
Mar 11, 2005 52.57 54.02 52.57 53.71 200,383 +1.22(+2.32%)
Mar 10, 2005 53.52 53.65 52.42 52.49 256,079 -0.99(-1.85%)
Mar 09, 2005 54.06 54.81 53.48 53.48 177,982 -0.58(-1.07%)
Mar 08, 2005 53.92 54.46 53.84 54.06 218,010 +0.14(+0.26%)
Mar 07, 2005 53.50 53.92 53.37 53.92 258,772 +0.42(+0.78%)
Mar 04, 2005 53.51 53.97 53.30 53.50 770,687 +0.18(+0.34%)
Mar 03, 2005 53.10 53.75 52.77 53.32 388,036 +0.31(+0.59%)
Mar 02, 2005 52.12 53.75 51.99 53.01 507,753 +1.95(+3.82%)
Mar 01, 2005 51.43 51.64 50.80 51.06 186,306 -0.37(-0.71%)
Feb 28, 2005 51.28 51.47 50.76 51.43 249,469 +0.31(+0.61%)
Feb 25, 2005 49.96 51.12 49.96 51.12 169,903 +1.31(+2.62%)
Feb 24, 2005 49.60 49.91 49.47 49.81 143,463 +0.29(+0.58%)
Feb 23, 2005 49.02 49.67 49.02 49.52 94,867 +0.47(+0.97%)
Feb 22, 2005 49.22 49.54 48.95 49.05 177,860 -0.17(-0.35%)
Feb 18, 2005 48.77 49.36 48.69 49.22 146,890 +0.57(+1.18%)
Feb 17, 2005 48.98 49.22 48.53 48.65 128,651 -0.20(-0.40%)
Feb 16, 2005 48.28 49.06 48.16 48.84 204,668 +0.40(+0.83%)
Feb 15, 2005 48.46 48.96 48.40 48.44 390,240 +0.11(+0.24%)
Feb 14, 2005 48.13 48.33 48.08 48.33 147,747 +0.20(+0.41%)
Feb 11, 2005 47.47 48.23 46.98 48.13 109,066 +0.66(+1.39%)
Feb 10, 2005 46.89 47.66 46.71 47.47 104,414 +0.71(+1.52%)
Feb 09, 2005 46.88 47.38 46.69 46.76 152,766 -0.03(-0.07%)
Feb 08, 2005 46.16 46.85 45.96 46.79 103,925 +0.64(+1.38%)
Feb 07, 2005 46.36 46.96 45.76 46.16 108,209 -0.15(-0.32%)
Feb 04, 2005 46.39 46.64 46.06 46.30 115,676 -0.09(-0.19%)
Feb 03, 2005 46.76 46.76 46.05 46.39 121,307 -0.33(-0.72%)
Feb 02, 2005 46.17 46.74 46.08 46.73 99,518 +0.44(+0.95%)
Feb 01, 2005 45.73 46.47 45.58 46.29 158,642 +0.55(+1.20%)
Jan 31, 2005 45.42 45.94 45.09 45.74 113,228 +0.71(+1.58%)
Jan 28, 2005 45.41 45.43 44.65 45.03 96,948 -0.38(-0.83%)
Jan 27, 2005 45.14 45.54 44.93 45.41 158,887 +0.38(+0.83%)
Jan 26, 2005 45.41 45.41 44.80 45.03 159,743 -0.34(-0.76%)
Jan 25, 2005 44.44 45.59 44.44 45.37 107,475 +0.44(+0.98%)
Jan 24, 2005 45.23 45.54 44.83 44.93 83,972 -0.14(-0.31%)
Jan 21, 2005 44.93 45.58 44.89 45.07 105,027 +0.16(+0.36%)
Jan 20, 2005 45.34 45.34 44.60 44.91 153,133 -0.56(-1.22%)
Jan 19, 2005 45.38 45.71 45.18 45.46 165,007 +0.08(+0.18%)
Jan 18, 2005 45.09 45.95 45.09 45.38 126,693 +0.33(+0.74%)
Jan 14, 2005 44.89 45.17 44.57 45.05 157,540 +0.32(+0.71%)
Jan 13, 2005 44.57 45.47 44.24 44.73 169,046 +0.16(+0.37%)
Jan 12, 2005 44.36 44.73 43.54 44.56 157,785 +0.14(+0.31%)
Jan 11, 2005 44.11 44.69 43.75 44.42 124,734 +0.29(+0.65%)
Jan 10, 2005 43.22 44.44 43.09 44.14 201,240 +0.92(+2.14%)
Jan 07, 2005 43.79 43.94 42.99 43.22 152,276 -0.60(-1.36%)
Jan 06, 2005 43.67 44.59 43.49 43.81 152,766 +0.14(+0.32%)
Jan 05, 2005 43.91 44.03 43.13 43.67 268,565 -0.24(-0.54%)
Jan 04, 2005 44.07 44.11 43.68 43.91 222,539 -0.16(-0.37%)
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.