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, 2010 65.35 66.31 65.35 65.89 109,703 +0.65(+1.00%)
Mar 30, 2010 64.94 65.27 64.85 65.24 162,444 +0.18(+0.28%)
Mar 29, 2010 64.26 65.29 64.26 65.06 101,027 +0.96(+1.49%)
Mar 26, 2010 65.13 65.18 63.97 64.10 210,404 -0.50(-0.77%)
Mar 25, 2010 65.23 65.40 64.58 64.60 199,508 -0.23(-0.35%)
Mar 24, 2010 64.81 65.40 64.68 64.83 58,227 -0.42(-0.65%)
Mar 23, 2010 64.91 65.33 64.76 65.26 75,576 +0.01(+0.01%)
Mar 22, 2010 65.68 65.68 65.06 65.25 76,651 -0.55(-0.83%)
Mar 19, 2010 66.20 66.58 65.60 65.80 650,621 -0.03(-0.05%)
Mar 18, 2010 65.67 66.08 65.29 65.83 130,568 -0.10(-0.15%)
Mar 17, 2010 66.50 66.74 65.70 65.93 97,736 -0.71(-1.07%)
Mar 16, 2010 66.38 66.82 66.17 66.64 81,902 +0.65(+0.99%)
Mar 15, 2010 65.48 66.11 65.45 65.98 118,678 +0.34(+0.52%)
Mar 12, 2010 65.84 65.99 65.18 65.64 183,534 +0.23(+0.35%)
Mar 11, 2010 66.02 66.06 65.35 65.41 68,594 -0.55(-0.83%)
Mar 10, 2010 65.93 66.21 65.14 65.96 199,803 +0.53(+0.81%)
Mar 09, 2010 64.71 65.44 64.50 65.43 151,323 +0.39(+0.60%)
Mar 08, 2010 64.15 65.07 64.02 65.04 95,640 +1.09(+1.70%)
Mar 05, 2010 64.90 64.90 63.46 63.95 208,173 -1.02(-1.57%)
Mar 04, 2010 65.13 65.44 64.55 64.97 89,024 -0.47(-0.72%)
Mar 03, 2010 65.04 66.06 65.04 65.44 113,347 +0.35(+0.54%)
Mar 02, 2010 64.33 65.44 64.18 65.09 167,962 +1.14(+1.79%)
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.