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 29, 2009 62.67 63.04 61.69 62.42 242,723 +0.34(+0.55%)
May 28, 2009 60.60 62.41 60.23 62.08 196,679 +1.49(+2.45%)
May 27, 2009 60.97 61.10 60.35 60.59 251,676 -0.02(-0.04%)
May 26, 2009 60.10 60.84 59.84 60.62 329,576 +0.40(+0.66%)
May 22, 2009 60.09 60.81 59.69 60.22 197,798 -0.24(-0.39%)
May 21, 2009 61.52 61.52 60.13 60.45 302,170 -1.72(-2.77%)
May 20, 2009 63.17 63.87 61.94 62.18 187,343 -0.51(-0.82%)
May 19, 2009 61.72 63.17 61.20 62.69 235,677 +1.25(+2.03%)
May 18, 2009 59.95 61.44 59.64 61.44 284,566 +2.13(+3.60%)
May 15, 2009 58.61 59.50 58.42 59.31 269,970 +0.42(+0.72%)
May 14, 2009 58.54 59.28 57.97 58.88 145,282 +0.28(+0.47%)
May 13, 2009 59.28 59.95 58.54 58.61 270,331 -1.25(-2.09%)
May 12, 2009 59.06 60.04 58.62 59.86 310,631 +1.41(+2.42%)
May 11, 2009 58.77 59.39 58.00 58.44 189,051 -0.99(-1.66%)
May 08, 2009 59.12 59.52 58.36 59.43 238,522 +1.30(+2.23%)
May 07, 2009 59.02 59.35 57.19 58.13 243,759 -0.51(-0.86%)
May 06, 2009 58.82 58.82 57.83 58.64 218,233 +0.80(+1.38%)
May 05, 2009 57.41 57.99 56.01 57.84 181,247 +0.13(+0.23%)
May 04, 2009 56.42 57.71 56.37 57.71 169,693 +1.94(+3.47%)
May 01, 2009 53.71 56.25 53.71 55.77 187,388 +2.08(+3.88%)
Apr 30, 2009 54.96 55.52 53.49 53.69 371,963 -0.65(-1.20%)
Apr 29, 2009 52.03 54.61 51.66 54.34 370,045 +2.75(+5.34%)
Apr 28, 2009 50.88 51.97 50.52 51.59 176,070 +0.01(+0.02%)
Apr 27, 2009 51.50 51.91 50.72 51.58 217,359 -0.80(-1.53%)
Apr 24, 2009 52.29 52.64 51.41 52.38 262,241 +0.97(+1.89%)
Apr 23, 2009 49.14 51.56 49.02 51.41 519,135 +2.66(+5.46%)
Apr 22, 2009 48.61 49.60 48.47 48.75 193,993 -0.26(-0.53%)
Apr 21, 2009 47.51 49.26 47.29 49.01 159,234 +1.38(+2.90%)
Apr 20, 2009 49.42 49.42 47.51 47.63 180,705 -2.29(-4.58%)
Apr 17, 2009 49.92 50.10 49.20 49.91 192,223 +0.22(+0.44%)
Apr 16, 2009 48.67 49.86 48.22 49.69 180,302 +1.09(+2.25%)
Apr 15, 2009 48.15 48.72 47.71 48.60 298,062 +0.37(+0.76%)
Apr 14, 2009 48.17 49.02 47.76 48.23 231,334 -0.33(-0.69%)
Apr 13, 2009 48.22 49.02 47.33 48.57 197,917 -0.12(-0.25%)
Apr 09, 2009 49.62 49.62 48.37 48.69 339,156 +0.15(+0.30%)
Apr 08, 2009 49.20 49.29 48.23 48.54 430,313 -0.79(-1.61%)
Apr 07, 2009 48.93 49.68 48.65 49.33 237,889 -0.51(-1.03%)
Apr 06, 2009 49.60 50.06 49.15 49.85 231,021 -0.54(-1.07%)
Apr 03, 2009 48.65 50.56 48.65 50.39 285,471 +0.03(+0.06%)
Apr 02, 2009 49.87 51.20 49.87 50.36 389,710 +1.62(+3.32%)
Apr 01, 2009 47.38 48.94 47.06 48.74 516,565 +1.10(+2.32%)
Mar 31, 2009 48.60 48.65 47.57 47.64 318,670 -0.29(-0.61%)
Mar 30, 2009 47.99 48.16 47.28 47.93 585,626 -1.65(-3.33%)
Mar 26, 2009 50.37 50.76 49.03 49.58 901,641 -0.08(-0.16%)
Mar 25, 2009 49.22 49.94 48.39 49.66 371,074 +0.64(+1.30%)
Mar 24, 2009 48.71 49.90 48.50 49.02 473,696 -0.09(-0.18%)
Mar 23, 2009 48.09 49.11 48.05 49.11 523,489 +2.26(+4.83%)
Mar 20, 2009 48.03 48.35 46.59 46.85 324,838 -1.27(-2.63%)
Mar 19, 2009 48.20 48.93 47.92 48.12 349,945 +0.36(+0.75%)
Mar 18, 2009 47.46 48.07 46.24 47.76 263,419 +0.31(+0.64%)
Mar 17, 2009 45.85 47.46 45.29 47.46 449,425 +1.30(+2.81%)
Mar 16, 2009 45.75 47.13 45.01 46.16 530,071 +0.66(+1.45%)
Mar 13, 2009 45.15 45.68 45.00 45.49 0 +0.34(+0.74%)
Mar 12, 2009 43.89 45.32 43.26 45.16 231,927 +1.27(+2.90%)
Mar 11, 2009 43.84 44.44 43.28 43.89 243,083 -0.22(-0.50%)
Mar 10, 2009 45.20 45.54 43.58 44.11 421,901 -0.07(-0.15%)
Mar 09, 2009 44.19 45.93 44.08 44.17 262,166 -0.68(-1.51%)
Mar 06, 2009 44.75 45.54 43.62 44.85 0 +0.70(+1.58%)
Mar 05, 2009 45.68 46.19 43.95 44.15 394,458 -2.13(-4.60%)
Mar 04, 2009 45.86 47.06 45.86 46.28 242,493 +0.05(+0.11%)
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.