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 (%)
Jun 30, 2010 58.55 59.01 57.50 57.72 263,819 -0.69(-1.17%)
Jun 29, 2010 59.19 59.23 58.30 58.41 254,658 -0.68(-1.15%)
Jun 25, 2010 59.09 59.30 57.95 59.09 382,346 +0.34(+0.58%)
Jun 24, 2010 58.88 59.41 58.66 58.75 187,207 -0.39(-0.66%)
Jun 23, 2010 59.49 59.64 58.79 59.14 196,221 -0.36(-0.60%)
Jun 22, 2010 60.51 61.24 59.26 59.50 251,196 -1.03(-1.70%)
Jun 21, 2010 61.27 61.27 60.19 60.53 154,492 -0.25(-0.40%)
Jun 18, 2010 60.77 60.81 60.21 60.77 155,540 +0.56(+0.92%)
Jun 17, 2010 59.75 60.33 59.75 60.22 96,393 +0.42(+0.70%)
Jun 16, 2010 60.45 60.45 59.61 59.80 167,338 -0.59(-0.97%)
Jun 15, 2010 59.71 60.44 59.60 60.39 210,855 +0.92(+1.55%)
Jun 14, 2010 59.24 59.91 58.90 59.46 253,954 +0.60(+1.01%)
Jun 11, 2010 57.81 58.88 57.58 58.87 161,939 +0.69(+1.18%)
Jun 10, 2010 56.21 58.25 56.21 58.18 145,830 +2.58(+4.64%)
Jun 09, 2010 55.96 57.37 55.41 55.60 193,153 -0.03(-0.06%)
Jun 08, 2010 55.23 55.67 54.74 55.63 257,618 +0.42(+0.75%)
Jun 07, 2010 55.83 56.20 55.19 55.22 191,751 -0.27(-0.49%)
Jun 04, 2010 55.49 57.51 55.43 55.49 346,723 -2.10(-3.65%)
Jun 03, 2010 57.67 58.22 57.07 57.59 297,254 +0.65(+1.15%)
Jun 02, 2010 57.68 57.68 56.62 56.93 560,899 -0.59(-1.02%)
Jun 01, 2010 59.37 59.37 57.52 57.52 320,628 -2.10(-3.52%)
May 28, 2010 59.62 60.26 59.34 59.62 183,952 -0.67(-1.11%)
May 27, 2010 60.64 61.02 59.50 60.29 176,928 +0.50(+0.83%)
May 26, 2010 59.77 60.35 59.16 59.79 336,047 +0.60(+1.02%)
May 25, 2010 57.54 59.38 57.42 59.19 313,590 +0.41(+0.69%)
May 24, 2010 59.19 59.75 58.69 58.78 196,969 -0.59(-0.99%)
May 21, 2010 56.94 59.60 56.94 59.37 289,678 +1.41(+2.42%)
May 20, 2010 59.30 59.62 57.95 57.96 380,561 -3.03(-4.97%)
May 19, 2010 61.54 61.54 60.25 60.99 176,484 -0.52(-0.85%)
May 18, 2010 62.62 62.81 61.47 61.52 203,090 -0.33(-0.53%)
May 17, 2010 62.18 62.30 61.05 61.84 229,984 -0.11(-0.18%)
May 14, 2010 61.96 62.35 61.28 61.96 172,508 -0.68(-1.08%)
May 13, 2010 62.59 63.20 62.26 62.63 99,429 -0.38(-0.60%)
May 12, 2010 62.18 63.10 62.12 63.01 103,510 +0.89(+1.43%)
May 11, 2010 62.50 63.03 62.08 62.12 239,930 +0.26(+0.42%)
May 10, 2010 61.27 61.88 61.17 61.86 327,063 +2.03(+3.40%)
May 07, 2010 62.55 62.84 59.57 59.82 484,599 -3.06(-4.86%)
May 06, 2010 65.36 65.36 60.97 62.88 336,934 -2.35(-3.61%)
May 05, 2010 65.81 66.21 64.96 65.23 354,196 -1.80(-2.68%)
May 04, 2010 68.47 68.47 66.74 67.03 233,315 -2.18(-3.15%)
May 03, 2010 69.75 71.28 67.60 69.21 597,477 +0.45(+0.65%)
Apr 30, 2010 68.26 75.35 68.26 68.76 1,233,794 +0.50(+0.73%)
Apr 29, 2010 66.15 69.68 66.15 68.26 471,786 +2.30(+3.49%)
Apr 28, 2010 65.48 66.22 64.57 65.96 259,720 +0.88(+1.36%)
Apr 27, 2010 65.95 66.12 65.01 65.08 90,325 -1.00(-1.52%)
Apr 26, 2010 66.34 66.52 64.95 66.08 139,512 -0.26(-0.39%)
Apr 23, 2010 68.46 69.01 66.19 66.34 358,025 -3.50(-5.02%)
Apr 22, 2010 68.77 70.26 68.77 69.85 153,628 +0.28(+0.40%)
Apr 21, 2010 68.49 69.59 68.49 69.57 107,969 +0.58(+0.84%)
Apr 20, 2010 67.94 69.01 67.94 68.99 103,084 +1.44(+2.13%)
Apr 19, 2010 67.37 67.79 66.77 67.55 61,797 -0.20(-0.30%)
Apr 16, 2010 68.52 68.52 67.21 67.76 46,241 -0.82(-1.19%)
Apr 15, 2010 68.53 68.62 68.09 68.57 54,796 +0.04(+0.06%)
Apr 14, 2010 67.73 68.71 67.39 68.53 72,720 +0.91(+1.34%)
Apr 13, 2010 67.81 68.01 67.14 67.63 42,521 -0.42(-0.61%)
Apr 12, 2010 68.11 68.54 67.85 68.04 52,547 -0.21(-0.31%)
Apr 09, 2010 67.48 68.25 67.29 68.25 50,269 +0.77(+1.14%)
Apr 08, 2010 67.54 67.54 66.87 67.49 36,561 -0.32(-0.47%)
Apr 07, 2010 68.25 68.45 67.27 67.81 85,019 -0.26(-0.38%)
Apr 06, 2010 67.62 68.44 67.60 68.07 120,721 +0.01(+0.01%)
Apr 05, 2010 67.25 68.06 66.82 68.06 80,677 +0.96(+1.42%)
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.