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, 2015 52.36 52.56 52.56 52.56 122,000 -0.17(-0.32%)
Dec 30, 2015 53.44 54.04 52.67 52.73 97,452 -1.44(-2.66%)
Dec 29, 2015 54.74 54.85 52.58 54.17 159,891 +0.17(+0.31%)
Dec 28, 2015 54.84 55.01 53.95 54.00 148,301 -1.47(-2.65%)
Dec 24, 2015 56.28 55.47 55.47 55.47 72,100 -0.95(-1.68%)
Dec 23, 2015 54.79 56.56 54.37 56.42 98,293 +2.17(+4.00%)
Dec 22, 2015 52.06 54.62 52.06 54.25 103,348 +2.10(+4.03%)
Dec 21, 2015 50.37 52.21 49.80 52.15 303,048 +1.75(+3.47%)
Dec 18, 2015 51.89 51.89 50.03 50.40 285,304 -1.69(-3.24%)
Dec 17, 2015 53.48 53.62 51.98 52.09 127,278 -1.71(-3.18%)
Dec 16, 2015 54.52 55.23 53.51 53.80 69,652 -0.85(-1.56%)
Dec 15, 2015 54.03 55.05 53.77 54.65 100,177 +0.91(+1.69%)
Dec 14, 2015 54.51 54.70 53.46 53.74 143,847 -0.79(-1.45%)
Dec 11, 2015 55.15 55.15 53.98 54.53 138,985 -1.44(-2.57%)
Dec 10, 2015 55.03 56.52 55.03 55.97 81,441 +0.67(+1.21%)
Dec 09, 2015 55.25 56.82 54.23 55.30 205,415 +0.62(+1.13%)
Dec 08, 2015 54.08 55.43 53.67 54.68 213,388 -0.36(-0.65%)
Dec 07, 2015 54.71 55.07 53.07 55.04 193,734 -0.59(-1.06%)
Dec 04, 2015 55.27 56.41 55.12 55.63 215,788 -0.42(-0.75%)
Dec 03, 2015 56.31 57.30 55.75 56.05 158,681 +0.29(+0.52%)
Dec 02, 2015 57.07 57.81 55.60 55.76 119,193 -1.91(-3.31%)
Dec 01, 2015 56.65 58.46 56.65 57.67 261,451 +0.89(+1.57%)
Nov 30, 2015 54.00 57.09 53.88 56.78 271,402 +3.18(+5.93%)
Nov 27, 2015 53.34 54.03 53.34 53.60 49,195 -0.33(-0.61%)
Nov 25, 2015 53.85 53.93 53.93 53.93 140,700 -0.34(-0.63%)
Nov 24, 2015 53.41 54.44 52.85 54.27 130,857 +1.28(+2.42%)
Nov 23, 2015 52.52 53.73 51.50 52.99 151,413 +0.51(+0.97%)
Nov 20, 2015 52.26 53.02 51.82 52.48 166,655 +0.38(+0.73%)
Nov 19, 2015 52.73 52.76 51.16 52.10 90,651 -0.87(-1.64%)
Nov 18, 2015 52.75 53.61 52.27 52.97 95,618 +0.64(+1.22%)
Nov 17, 2015 53.50 53.82 52.29 52.33 91,814 -1.50(-2.79%)
Nov 16, 2015 53.01 54.13 52.85 53.83 86,394 +0.71(+1.34%)
Nov 13, 2015 52.79 53.57 51.78 53.12 127,483 +0.05(+0.09%)
Nov 12, 2015 53.78 54.70 52.93 53.07 166,591 -1.46(-2.68%)
Nov 11, 2015 56.49 56.49 54.34 54.53 146,746 -1.83(-3.25%)
Nov 10, 2015 56.25 57.01 55.99 56.36 84,682 +0.07(+0.12%)
Nov 09, 2015 56.68 57.12 55.62 56.29 130,252 -0.35(-0.62%)
Nov 06, 2015 56.59 57.04 56.08 56.64 120,319 -0.33(-0.58%)
Nov 05, 2015 57.57 57.79 56.56 56.97 139,933 -0.74(-1.28%)
Nov 04, 2015 59.03 59.33 57.44 57.71 131,223 -1.38(-2.34%)
Nov 03, 2015 58.06 59.78 57.42 59.09 289,374 +1.16(+2.00%)
Nov 02, 2015 58.20 58.44 57.05 57.93 236,993 -0.49(-0.84%)
Oct 30, 2015 58.15 58.92 57.65 58.42 208,168 +0.33(+0.57%)
Oct 29, 2015 57.68 58.51 57.13 58.09 189,000 +0.16(+0.28%)
Oct 28, 2015 58.85 59.22 56.84 57.93 254,426 -1.05(-1.78%)
Oct 27, 2015 60.32 60.35 58.46 58.98 184,684 -2.22(-3.63%)
Oct 26, 2015 62.31 62.31 60.93 61.20 123,822 -1.36(-2.17%)
Oct 23, 2015 63.66 63.85 62.19 62.56 150,359 -1.41(-2.20%)
Oct 22, 2015 64.05 64.64 63.22 63.97 129,275 +0.39(+0.61%)
Oct 21, 2015 64.55 64.71 63.42 63.58 82,798 -1.35(-2.08%)
Oct 20, 2015 63.90 65.01 63.64 64.93 113,528 +0.92(+1.44%)
Oct 19, 2015 64.11 65.02 63.78 64.01 140,548 -0.70(-1.08%)
Oct 16, 2015 65.98 65.98 63.80 64.71 118,672 -1.04(-1.58%)
Oct 15, 2015 64.50 66.02 64.11 65.75 116,663 +1.01(+1.56%)
Oct 14, 2015 65.05 65.47 64.48 64.74 67,537 -0.35(-0.54%)
Oct 13, 2015 65.27 66.18 64.63 65.09 99,275 -0.32(-0.49%)
Oct 12, 2015 66.90 66.90 64.63 65.41 117,086 -1.23(-1.85%)
Oct 09, 2015 66.74 67.60 65.33 66.64 139,497 +0.03(+0.05%)
Oct 08, 2015 64.71 66.83 64.02 66.61 172,440 +1.87(+2.89%)
Oct 07, 2015 65.24 66.45 63.70 64.74 246,096 +0.14(+0.22%)
Oct 06, 2015 63.62 65.17 63.26 64.60 177,819 +1.20(+1.89%)
Oct 05, 2015 62.34 63.96 61.87 63.40 174,234 +1.66(+2.69%)
Oct 02, 2015 58.05 61.83 57.77 61.74 186,306 +3.33(+5.70%)
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.