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 (%)
Feb 28, 2011 91.25 91.74 88.82 89.41 275,899 -1.25(-1.37%)
Feb 25, 2011 89.47 90.66 88.84 90.66 127,601 +2.10(+2.38%)
Feb 24, 2011 88.98 90.11 88.10 88.55 242,760 -0.08(-0.10%)
Feb 23, 2011 87.90 89.62 87.53 88.64 306,520 +0.66(+0.75%)
Feb 22, 2011 89.29 90.10 87.61 87.98 383,991 -2.26(-2.51%)
Feb 18, 2011 101.42 101.42 89.85 90.24 793,343 -15.83(-14.92%)
Feb 17, 2011 103.35 106.80 102.88 106.07 174,285 +2.85(+2.76%)
Feb 16, 2011 101.67 104.21 101.45 103.22 109,280 +1.90(+1.87%)
Feb 15, 2011 103.70 103.73 101.31 101.33 163,286 -2.73(-2.62%)
Feb 14, 2011 101.92 104.07 101.46 104.05 117,760 +1.86(+1.82%)
Feb 11, 2011 100.33 103.62 100.28 102.19 213,938 +1.63(+1.62%)
Feb 10, 2011 98.77 100.95 98.23 100.56 121,959 +1.69(+1.71%)
Feb 09, 2011 99.57 100.00 98.70 98.87 88,271 -0.73(-0.73%)
Feb 08, 2011 99.35 99.94 98.42 99.60 116,602 +0.37(+0.37%)
Feb 07, 2011 98.39 100.00 98.22 99.23 123,327 +0.08(+0.09%)
Feb 04, 2011 100.14 101.05 98.73 99.15 112,847 -1.69(-1.67%)
Feb 03, 2011 101.33 101.33 99.25 100.84 129,946 -0.29(-0.29%)
Feb 02, 2011 102.23 102.29 101.06 101.13 133,015 -1.10(-1.08%)
Feb 01, 2011 100.38 102.75 100.15 102.23 128,986 +2.52(+2.53%)
Jan 31, 2011 100.68 100.68 99.69 99.71 186,948 -0.30(-0.30%)
Jan 28, 2011 98.92 101.38 98.41 100.02 177,854 +1.01(+1.02%)
Jan 27, 2011 98.70 99.20 97.86 99.01 95,619 +0.67(+0.68%)
Jan 26, 2011 95.08 98.50 94.61 98.34 153,215 +3.69(+3.90%)
Jan 25, 2011 95.89 95.97 94.11 94.65 199,109 -2.06(-2.13%)
Jan 24, 2011 96.82 96.86 95.91 96.70 84,047 +0.24(+0.24%)
Jan 21, 2011 97.04 97.38 95.93 96.47 109,639 -0.06(-0.06%)
Jan 20, 2011 96.81 96.81 94.60 96.53 173,468 -0.61(-0.63%)
Jan 19, 2011 98.43 98.43 96.81 97.14 95,808 -1.37(-1.39%)
Jan 18, 2011 98.53 98.76 98.17 98.51 98,087 -0.03(-0.03%)
Jan 14, 2011 97.54 98.61 97.07 98.53 78,226 +1.06(+1.08%)
Jan 13, 2011 97.21 97.51 96.55 97.48 115,474 +0.32(+0.33%)
Jan 12, 2011 95.75 97.21 95.33 97.16 150,817 +1.50(+1.57%)
Jan 11, 2011 94.82 96.08 94.76 95.66 368,543 +1.22(+1.29%)
Jan 10, 2011 95.19 95.19 93.49 94.44 279,153 -0.96(-1.01%)
Jan 07, 2011 96.25 96.73 94.36 95.40 193,315 -0.93(-0.97%)
Jan 06, 2011 96.65 97.87 96.25 96.34 218,300 +0.37(+0.38%)
Jan 05, 2011 95.51 96.33 94.78 95.97 260,948 +0.10(+0.11%)
Jan 04, 2011 98.24 98.24 94.87 95.86 139,545 -2.29(-2.34%)
Jan 03, 2011 95.47 98.73 95.47 98.16 255,710 +2.78(+2.92%)
Dec 31, 2010 96.88 97.04 95.37 95.37 135,756 -1.74(-1.79%)
Dec 30, 2010 96.90 97.35 96.90 97.11 125,824 +0.04(+0.04%)
Dec 29, 2010 96.19 97.56 96.19 97.07 117,424 +0.91(+0.94%)
Dec 28, 2010 96.41 96.83 96.06 96.17 136,121 -0.20(-0.21%)
Dec 27, 2010 97.33 97.34 95.53 96.36 137,529 -0.99(-1.02%)
Dec 23, 2010 96.94 97.69 96.70 97.36 167,608 +0.42(+0.43%)
Dec 22, 2010 99.24 99.41 96.71 96.94 259,454 -2.17(-2.19%)
Dec 21, 2010 98.86 99.17 98.43 99.11 382,137 +0.70(+0.71%)
Dec 20, 2010 98.61 100.69 98.20 98.41 384,655 +0.39(+0.39%)
Dec 17, 2010 97.01 98.40 96.39 98.03 407,854 +1.47(+1.52%)
Dec 16, 2010 94.10 96.82 93.88 96.55 325,393 +2.95(+3.15%)
Dec 15, 2010 95.36 95.75 93.17 93.60 293,431 -1.70(-1.78%)
Dec 14, 2010 95.59 99.06 95.29 95.30 588,143 +0.23(+0.24%)
Dec 13, 2010 94.35 95.58 94.20 95.07 291,850 +0.98(+1.04%)
Dec 10, 2010 91.03 94.40 89.30 94.09 355,803 +2.72(+2.97%)
Dec 09, 2010 92.50 92.93 91.04 91.37 513,872 -1.27(-1.37%)
Dec 08, 2010 94.14 94.76 92.17 92.64 427,212 -1.14(-1.22%)
Dec 07, 2010 93.11 94.62 92.43 93.78 601,125 +1.23(+1.33%)
Dec 06, 2010 91.89 93.09 91.77 92.55 564,124 +0.81(+0.88%)
Dec 03, 2010 91.05 92.77 91.05 91.74 579,476 +0.33(+0.37%)
Dec 02, 2010 90.39 92.75 90.03 91.41 619,816 +1.34(+1.49%)
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.