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 (%)
Dec 31, 2013 92.26 91.20 91.20 91.20 87,600 -0.19(-0.21%)
Dec 30, 2013 91.62 92.36 91.23 91.39 137,468 -0.26(-0.28%)
Dec 27, 2013 90.97 91.71 90.50 91.65 132,128 +1.22(+1.35%)
Dec 26, 2013 90.71 91.23 89.89 90.43 86,827 +0.21(+0.23%)
Dec 24, 2013 89.54 90.46 89.54 90.22 125,471 +0.53(+0.59%)
Dec 23, 2013 90.86 91.41 89.34 89.69 73,617 -1.06(-1.17%)
Dec 20, 2013 89.94 91.29 89.29 90.75 291,380 +0.61(+0.68%)
Dec 19, 2013 91.23 91.23 89.60 90.14 59,010 -0.73(-0.80%)
Dec 18, 2013 90.51 91.15 89.58 90.87 124,740 +0.20(+0.22%)
Dec 17, 2013 91.05 91.82 89.51 90.67 137,188 -0.58(-0.64%)
Dec 16, 2013 90.27 91.86 89.63 91.25 105,028 +1.06(+1.18%)
Dec 13, 2013 90.38 90.58 89.54 90.19 161,432 -0.08(-0.09%)
Dec 12, 2013 89.81 91.16 89.32 90.27 114,838 +0.69(+0.77%)
Dec 11, 2013 90.79 90.79 89.19 89.58 107,709 -1.34(-1.47%)
Dec 10, 2013 91.66 92.35 90.38 90.92 115,808 -1.30(-1.41%)
Dec 09, 2013 92.61 93.30 91.30 92.22 113,509 -0.33(-0.36%)
Dec 06, 2013 93.43 93.43 92.37 92.55 61,655 +0.03(+0.03%)
Dec 05, 2013 91.91 92.62 91.25 92.52 138,203 +0.42(+0.46%)
Dec 04, 2013 92.40 93.02 90.78 92.10 94,818 -0.85(-0.91%)
Dec 03, 2013 93.56 94.26 92.21 92.95 166,775 -0.80(-0.85%)
Dec 02, 2013 92.72 94.17 92.49 93.75 137,199 +0.70(+0.75%)
Nov 29, 2013 93.32 93.66 92.58 93.05 22,091 -0.08(-0.09%)
Nov 27, 2013 93.43 93.98 92.68 93.13 62,802 -0.65(-0.69%)
Nov 26, 2013 93.20 93.98 92.70 93.78 88,173 +0.44(+0.47%)
Nov 25, 2013 95.23 95.23 93.10 93.34 146,291 -1.81(-1.90%)
Nov 22, 2013 94.92 95.27 93.88 95.15 222,316 +0.55(+0.58%)
Nov 21, 2013 94.00 95.27 93.75 94.60 145,700 +0.68(+0.72%)
Nov 20, 2013 94.71 95.23 93.74 93.92 165,104 -0.67(-0.71%)
Nov 19, 2013 95.39 95.63 94.36 94.59 139,518 -1.00(-1.05%)
Nov 18, 2013 98.23 98.55 95.34 95.59 110,078 -2.08(-2.13%)
Nov 15, 2013 97.60 97.87 97.04 97.67 102,230 -0.10(-0.10%)
Nov 14, 2013 97.18 97.82 96.05 97.77 181,646 +0.35(+0.36%)
Nov 13, 2013 95.36 97.45 95.04 97.42 258,794 +1.32(+1.37%)
Nov 12, 2013 95.77 96.13 94.55 96.10 206,745 +0.25(+0.26%)
Nov 11, 2013 95.40 96.74 95.40 95.85 138,649 +0.12(+0.13%)
Nov 08, 2013 93.35 95.84 93.27 95.73 370,642 +2.23(+2.39%)
Nov 07, 2013 92.94 94.58 92.44 93.50 1,328,926 +1.86(+2.03%)
Nov 06, 2013 95.95 96.08 91.00 91.64 564,926 -4.60(-4.78%)
Nov 05, 2013 95.89 96.58 95.29 96.24 140,745 -0.35(-0.36%)
Nov 04, 2013 95.57 96.78 95.50 96.59 277,087 +1.36(+1.43%)
Nov 01, 2013 97.56 98.35 94.59 95.23 174,188 -2.57(-2.63%)
Oct 31, 2013 98.08 98.54 97.45 97.80 161,050 -0.09(-0.09%)
Oct 30, 2013 98.36 99.00 97.75 97.89 102,250 -0.56(-0.57%)
Oct 29, 2013 96.46 98.69 96.44 98.45 201,088 +2.46(+2.56%)
Oct 28, 2013 96.45 96.69 95.35 95.99 119,118 -0.14(-0.15%)
Oct 25, 2013 96.83 96.92 95.64 96.13 78,048 -0.12(-0.12%)
Oct 24, 2013 95.78 96.77 95.78 96.25 95,858 +0.18(+0.19%)
Oct 23, 2013 96.63 96.92 95.27 96.07 89,660 -0.92(-0.95%)
Oct 22, 2013 96.44 97.82 96.44 96.99 83,553 +0.67(+0.70%)
Oct 21, 2013 97.00 97.24 96.11 96.32 88,516 -0.42(-0.43%)
Oct 18, 2013 96.86 96.90 96.34 96.74 126,890 +0.83(+0.87%)
Oct 17, 2013 95.94 96.87 95.25 95.91 454,646 -0.48(-0.50%)
Oct 16, 2013 95.29 97.00 95.29 96.39 116,483 +1.87(+1.98%)
Oct 15, 2013 95.48 95.60 94.10 94.52 78,999 -0.99(-1.04%)
Oct 14, 2013 93.62 95.58 93.53 95.51 115,305 +1.09(+1.15%)
Oct 11, 2013 93.40 94.90 92.63 94.42 205,470 +0.48(+0.51%)
Oct 10, 2013 92.13 94.06 91.62 93.94 127,949 +2.80(+3.07%)
Oct 09, 2013 92.48 93.09 90.86 91.14 172,244 -1.73(-1.86%)
Oct 08, 2013 91.35 93.10 91.35 92.87 227,212 +1.39(+1.52%)
Oct 07, 2013 92.27 92.83 91.38 91.48 106,461 -1.05(-1.13%)
Oct 04, 2013 91.42 92.98 91.42 92.53 111,824 +0.83(+0.91%)
Oct 03, 2013 92.63 92.63 90.58 91.70 151,361 -0.91(-0.98%)
Oct 02, 2013 91.06 92.72 90.61 92.61 167,608 +1.01(+1.10%)
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.