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, 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%)
Mar 02, 2009 48.08 48.55 45.81 46.23 425,753 -2.71(-5.54%)
Feb 27, 2009 49.31 50.01 48.35 48.94 0 -0.76(-1.53%)
Feb 26, 2009 50.27 50.85 49.66 49.70 348,990 -0.04(-0.08%)
Feb 25, 2009 50.65 50.67 49.02 49.74 429,254 -0.83(-1.63%)
Feb 24, 2009 50.26 50.66 49.38 50.57 337,675 +0.72(+1.44%)
Feb 23, 2009 52.81 53.29 49.74 49.85 365,188 -2.40(-4.60%)
Feb 20, 2009 52.86 53.71 51.12 52.25 0 -1.54(-2.86%)
Feb 19, 2009 54.46 54.90 53.69 53.79 156,454 +0.19(+0.35%)
Feb 18, 2009 54.81 55.44 53.08 53.60 336,145 -0.57(-1.06%)
Feb 17, 2009 54.33 54.76 53.17 54.17 597,865 -1.21(-2.18%)
Feb 13, 2009 54.82 55.73 54.70 55.38 0 +0.75(+1.38%)
Feb 12, 2009 53.41 54.85 53.13 54.63 303,630 +0.69(+1.27%)
Feb 11, 2009 53.97 54.71 53.39 53.94 303,406 +0.19(+0.35%)
Feb 10, 2009 55.35 55.89 53.35 53.75 238,053 -1.57(-2.84%)
Feb 09, 2009 56.09 56.52 54.78 55.32 292,517 -0.58(-1.04%)
Feb 06, 2009 55.04 56.02 54.68 55.90 0 +0.75(+1.36%)
Feb 05, 2009 53.82 55.55 53.08 55.15 445,082 +1.43(+2.66%)
Feb 04, 2009 53.92 54.39 53.19 53.72 541,474 +0.38(+0.70%)
Feb 03, 2009 52.65 53.50 52.44 53.35 442,593 +0.57(+1.08%)
Feb 02, 2009 52.22 53.58 52.22 52.77 287,541 -0.36(-0.68%)
Jan 30, 2009 54.29 54.60 52.72 53.13 0 -0.25(-0.46%)
Jan 29, 2009 53.11 55.06 52.90 53.38 302,414 -1.10(-2.02%)
Jan 28, 2009 54.78 55.35 53.84 54.48 284,918 +0.58(+1.08%)
Jan 27, 2009 54.15 54.30 53.08 53.90 231,225 +0.13(+0.24%)
Jan 26, 2009 53.04 54.62 52.92 53.77 235,580 +0.87(+1.65%)
Jan 23, 2009 51.35 53.08 50.90 52.90 0 +1.30(+2.52%)
Jan 22, 2009 51.15 52.40 50.77 51.60 330,137 -0.50(-0.96%)
Jan 21, 2009 51.54 52.28 49.75 52.10 709,373 +1.37(+2.71%)
Jan 20, 2009 52.91 53.29 50.65 50.72 208,783 -2.69(-5.03%)
Jan 16, 2009 54.73 54.73 52.23 53.41 0 -0.41(-0.76%)
Jan 15, 2009 53.96 54.44 52.12 53.82 424,743 +0.05(+0.09%)
Jan 14, 2009 54.89 55.06 53.30 53.77 342,177 -1.65(-2.98%)
Jan 13, 2009 54.33 55.54 53.96 55.42 419,924 +1.32(+2.43%)
Jan 12, 2009 55.07 55.85 53.83 54.11 406,148 -1.41(-2.53%)
Jan 09, 2009 58.01 58.09 55.27 55.51 410,221 -2.47(-4.26%)
Jan 08, 2009 56.75 58.01 55.93 57.98 315,521 +1.20(+2.12%)
Jan 07, 2009 57.53 58.08 55.81 56.78 767,849 -1.18(-2.03%)
Jan 06, 2009 57.63 58.48 57.32 57.95 626,422 +1.30(+2.29%)
Jan 05, 2009 56.23 57.27 55.67 56.65 285,499 +0.27(+0.48%)
Jan 02, 2009 54.03 56.80 54.03 56.38 0 +1.94(+3.56%)
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.