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, 2008 72.72 73.21 72.01 72.69 238,645 -0.01(-0.01%)
May 29, 2008 72.71 73.17 72.28 72.70 173,439 +0.05(+0.07%)
May 28, 2008 72.07 72.72 71.89 72.65 122,720 +0.55(+0.76%)
May 27, 2008 69.26 72.52 69.26 72.10 157,316 -0.04(-0.06%)
May 26, 2008 73.30 73.41 71.97 72.14 0 +0.00(+0.00%)
May 23, 2008 73.30 73.41 71.97 72.14 177,059 -1.14(-1.55%)
May 22, 2008 73.56 73.88 72.61 73.28 222,183 -0.68(-0.92%)
May 21, 2008 74.44 75.67 73.85 73.96 230,009 -0.31(-0.42%)
May 20, 2008 73.72 74.70 73.72 74.27 190,652 +0.12(+0.17%)
May 19, 2008 73.72 74.95 73.69 74.14 246,082 +0.56(+0.77%)
May 16, 2008 73.07 74.23 73.07 73.58 177,314 +0.87(+1.20%)
May 15, 2008 71.65 73.11 71.56 72.71 342,217 +1.32(+1.84%)
May 14, 2008 71.03 73.03 71.03 71.39 515,921 +0.45(+0.63%)
May 13, 2008 71.35 72.19 70.75 70.94 434,858 -0.60(-0.85%)
May 12, 2008 71.46 71.65 70.66 71.55 159,208 +0.20(+0.29%)
May 09, 2008 70.36 71.34 70.13 71.34 136,107 +0.62(+0.88%)
May 08, 2008 69.97 70.98 69.97 70.72 392,581 +0.62(+0.89%)
May 07, 2008 69.33 70.53 69.15 70.10 352,693 +0.87(+1.26%)
May 06, 2008 68.34 70.04 68.09 69.23 463,904 +0.65(+0.95%)
May 05, 2008 70.82 71.05 68.53 68.57 674,699 -2.57(-3.62%)
May 02, 2008 70.64 71.25 70.38 71.15 290,380 +0.93(+1.33%)
May 01, 2008 70.01 70.58 69.56 70.22 469,184 +0.69(+0.99%)
Apr 30, 2008 69.41 70.03 69.17 69.53 285,241 +0.52(+0.76%)
Apr 29, 2008 69.14 69.37 68.74 69.01 275,410 -0.96(-1.37%)
Apr 28, 2008 69.56 70.19 69.28 69.96 301,807 +0.13(+0.19%)
Apr 25, 2008 69.73 70.37 69.18 69.83 277,304 +0.40(+0.58%)
Apr 24, 2008 68.69 69.62 67.66 69.43 488,113 -0.32(-0.46%)
Apr 23, 2008 70.75 70.97 69.45 69.75 323,508 -1.24(-1.75%)
Apr 22, 2008 72.50 72.59 70.43 70.99 233,335 -1.73(-2.38%)
Apr 21, 2008 72.94 73.26 72.09 72.72 200,409 -0.40(-0.55%)
Apr 18, 2008 72.85 73.34 72.06 73.12 251,066 +1.23(+1.72%)
Apr 17, 2008 71.51 71.96 71.33 71.89 347,867 +0.24(+0.33%)
Apr 16, 2008 69.91 71.66 69.71 71.65 330,565 +1.99(+2.86%)
Apr 15, 2008 69.52 69.83 69.31 69.66 260,167 +0.36(+0.52%)
Apr 14, 2008 68.21 69.56 68.21 69.30 217,004 +1.09(+1.59%)
Apr 11, 2008 68.65 68.85 67.82 68.21 265,138 -0.83(-1.20%)
Apr 10, 2008 69.36 69.41 67.98 69.04 282,765 +0.05(+0.07%)
Apr 09, 2008 68.70 69.77 68.70 68.99 328,913 +0.06(+0.08%)
Apr 08, 2008 69.63 70.31 68.52 68.93 387,669 -0.69(-1.00%)
Apr 07, 2008 70.63 70.63 69.33 69.63 313,757 +0.03(+0.05%)
Apr 04, 2008 69.57 69.88 69.22 69.59 195,120 -0.13(-0.19%)
Apr 03, 2008 68.92 70.13 68.77 69.73 466,681 +0.16(+0.22%)
Apr 02, 2008 69.28 69.84 68.34 69.57 425,263 +0.17(+0.25%)
Apr 01, 2008 70.99 70.99 69.23 69.40 508,007 -0.34(-0.48%)
Mar 31, 2008 67.36 70.01 67.36 69.73 670,924 +2.45(+3.64%)
Mar 28, 2008 67.96 67.96 66.95 67.28 630,446 -0.08(-0.12%)
Mar 27, 2008 68.25 68.57 67.36 67.36 596,928 -0.73(-1.07%)
Mar 26, 2008 68.31 69.11 67.63 68.09 568,100 -0.58(-0.84%)
Mar 25, 2008 68.35 68.88 67.99 68.67 408,846 +0.32(+0.47%)
Mar 24, 2008 68.42 69.38 67.84 68.35 439,693 -0.01(-0.01%)
Mar 21, 2008 68.16 68.78 67.20 68.36 1,304,941 +0.00(+0.00%)
Mar 20, 2008 68.16 68.78 67.20 68.36 1,304,941 -0.40(-0.58%)
Mar 19, 2008 70.40 70.86 67.82 68.76 587,036 -2.16(-3.05%)
Mar 18, 2008 72.26 73.43 69.99 70.93 690,142 -3.08(-4.16%)
Mar 17, 2008 75.39 75.63 73.69 74.01 158,030 -2.63(-3.43%)
Mar 14, 2008 77.96 78.38 75.70 76.64 244,695 -0.90(-1.16%)
Mar 13, 2008 75.71 77.60 75.23 77.54 184,592 +0.64(+0.83%)
Mar 12, 2008 77.10 77.55 76.38 76.90 227,803 -0.20(-0.26%)
Mar 11, 2008 77.40 77.40 75.80 77.10 215,861 +1.45(+1.91%)
Mar 10, 2008 76.29 76.29 74.92 75.66 257,426 -0.35(-0.46%)
Mar 07, 2008 75.82 76.40 75.19 76.01 211,645 -0.71(-0.93%)
Mar 06, 2008 77.52 78.40 76.41 76.72 266,058 -1.13(-1.45%)
Mar 05, 2008 78.16 78.96 77.35 77.85 289,522 +0.28(+0.36%)
Mar 04, 2008 77.00 78.21 76.15 77.57 387,149 -0.04(-0.05%)
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.