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, 2014 73.70 73.81 73.81 73.81 139,700 -0.12(-0.16%)
Dec 30, 2014 73.95 74.33 73.36 73.93 163,694 +0.21(+0.28%)
Dec 29, 2014 73.23 74.08 73.03 73.72 112,777 +0.71(+0.97%)
Dec 26, 2014 72.90 73.78 72.68 73.01 54,019 +0.63(+0.87%)
Dec 24, 2014 72.81 72.38 72.38 72.38 58,400 -0.42(-0.58%)
Dec 23, 2014 71.36 73.05 71.34 72.80 173,930 +1.35(+1.89%)
Dec 22, 2014 71.62 71.62 70.00 71.45 196,704 +0.05(+0.07%)
Dec 19, 2014 70.50 71.55 70.27 71.40 652,044 +0.96(+1.36%)
Dec 18, 2014 70.69 71.87 69.74 70.44 264,543 +0.05(+0.07%)
Dec 17, 2014 68.79 70.82 68.61 70.39 723,605 +1.83(+2.67%)
Dec 16, 2014 68.64 69.74 68.07 68.56 628,396 -0.71(-1.02%)
Dec 15, 2014 70.52 71.24 69.24 69.27 365,131 -1.11(-1.58%)
Dec 12, 2014 70.50 72.05 70.17 70.38 173,567 -1.33(-1.85%)
Dec 11, 2014 71.25 72.61 71.23 71.71 252,548 +0.72(+1.01%)
Dec 10, 2014 71.21 71.30 70.10 70.99 183,554 -0.89(-1.24%)
Dec 09, 2014 69.41 72.06 68.98 71.88 281,906 +1.77(+2.52%)
Dec 08, 2014 72.20 72.32 69.67 70.11 247,521 -2.23(-3.08%)
Dec 05, 2014 72.70 73.48 72.16 72.34 223,265 -0.56(-0.77%)
Dec 04, 2014 74.01 74.19 72.69 72.90 234,179 -1.27(-1.71%)
Dec 03, 2014 73.07 75.13 72.98 74.17 150,870 +1.36(+1.87%)
Dec 02, 2014 72.50 73.95 72.26 72.81 285,801 +0.57(+0.79%)
Dec 01, 2014 71.25 72.94 70.89 72.24 275,747 +1.10(+1.55%)
Nov 28, 2014 73.30 73.30 70.68 71.14 291,726 -2.58(-3.50%)
Nov 26, 2014 75.09 73.72 73.72 73.72 153,500 -1.26(-1.68%)
Nov 25, 2014 76.72 77.07 74.88 74.98 98,296 -1.42(-1.86%)
Nov 24, 2014 76.09 76.95 75.29 76.40 174,950 +0.22(+0.29%)
Nov 21, 2014 76.56 77.06 75.61 76.18 140,068 +0.84(+1.11%)
Nov 20, 2014 73.50 75.58 73.50 75.34 120,789 +1.40(+1.89%)
Nov 19, 2014 74.50 74.93 73.89 73.94 163,233 -0.72(-0.96%)
Nov 18, 2014 75.25 75.65 74.61 74.66 149,221 -0.27(-0.36%)
Nov 17, 2014 75.86 76.19 74.66 74.93 168,355 -1.15(-1.51%)
Nov 14, 2014 75.27 76.65 75.07 76.08 153,302 +0.63(+0.83%)
Nov 13, 2014 76.59 76.96 74.67 75.45 205,504 -1.15(-1.50%)
Nov 12, 2014 76.57 77.20 76.30 76.60 178,862 -0.47(-0.61%)
Nov 11, 2014 76.76 77.51 76.02 77.07 260,742 +0.37(+0.48%)
Nov 10, 2014 78.64 78.94 76.18 76.70 280,219 -1.61(-2.06%)
Nov 07, 2014 77.51 78.95 77.35 78.31 433,392 +1.01(+1.31%)
Nov 06, 2014 78.33 78.49 76.71 77.30 466,435 -0.84(-1.07%)
Nov 05, 2014 78.10 78.78 77.36 78.14 280,903 +0.10(+0.13%)
Nov 04, 2014 79.16 79.80 77.44 78.04 220,632 -1.89(-2.36%)
Nov 03, 2014 82.58 83.12 79.46 79.93 259,718 -2.52(-3.06%)
Oct 31, 2014 82.40 82.60 80.69 82.45 229,609 +1.24(+1.53%)
Oct 30, 2014 81.37 81.86 79.90 81.21 143,181 -0.18(-0.22%)
Oct 29, 2014 81.73 83.09 80.78 81.39 226,196 -0.31(-0.38%)
Oct 28, 2014 79.25 81.73 77.61 81.70 213,909 +4.63(+6.01%)
Oct 27, 2014 77.34 77.79 77.79 77.07 147,196 -0.72(-0.93%)
Oct 24, 2014 78.68 78.79 77.45 77.79 73,472 -0.74(-0.94%)
Oct 23, 2014 77.08 78.98 76.75 78.53 126,081 +1.94(+2.53%)
Oct 22, 2014 78.10 78.28 76.33 76.59 240,032 -1.37(-1.76%)
Oct 21, 2014 77.07 78.28 77.25 77.96 146,163 +0.89(+1.15%)
Oct 20, 2014 76.94 76.94 76.64 77.07 183,959 +0.08(+0.10%)
Oct 17, 2014 78.72 78.95 76.60 76.99 192,651 -0.57(-0.73%)
Oct 16, 2014 74.98 78.04 74.98 77.56 285,489 +1.46(+1.92%)
Oct 15, 2014 76.31 77.31 75.00 76.10 326,307 -0.52(-0.68%)
Oct 14, 2014 76.00 78.29 75.60 76.62 213,313 +1.13(+1.50%)
Oct 13, 2014 75.00 77.19 74.83 75.49 190,773 +0.15(+0.20%)
Oct 10, 2014 73.57 75.71 73.14 75.34 221,130 +1.47(+1.99%)
Oct 09, 2014 76.64 76.64 73.73 73.87 168,470 -3.08(-4.00%)
Oct 08, 2014 74.80 77.01 74.17 76.95 181,954 +2.22(+2.97%)
Oct 07, 2014 74.72 75.62 74.24 74.73 251,543 -0.10(-0.13%)
Oct 06, 2014 74.80 75.70 74.53 74.83 195,692 +0.41(+0.55%)
Oct 03, 2014 75.77 75.81 74.42 74.42 224,033 -0.76(-1.01%)
Oct 02, 2014 74.23 75.79 73.59 75.18 227,351 +0.98(+1.32%)
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.