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 (%)
Aug 31, 2016 58.82 59.18 57.78 58.78 174,441 -0.47(-0.79%)
Aug 30, 2016 59.64 60.01 59.02 59.25 121,011 -0.12(-0.20%)
Aug 29, 2016 59.63 59.63 58.77 59.37 45,610 +0.07(+0.12%)
Aug 26, 2016 59.36 60.10 58.50 59.30 74,421 -0.07(-0.12%)
Aug 25, 2016 59.60 60.41 58.95 59.37 129,239 -0.55(-0.92%)
Aug 24, 2016 58.36 61.13 58.36 59.92 260,069 +2.51(+4.37%)
Aug 23, 2016 56.95 57.99 56.71 57.41 40,953 +0.50(+0.88%)
Aug 22, 2016 56.91 57.30 56.26 56.91 84,455 -0.18(-0.32%)
Aug 19, 2016 57.67 57.67 56.40 57.09 70,957 -0.63(-1.09%)
Aug 18, 2016 55.70 58.04 55.39 57.72 92,762 +2.29(+4.13%)
Aug 17, 2016 55.50 55.94 54.65 55.43 72,368 -0.01(-0.02%)
Aug 16, 2016 55.67 55.67 54.90 55.44 53,271 -0.08(-0.14%)
Aug 15, 2016 54.34 55.83 54.34 55.52 56,026 +1.27(+2.34%)
Aug 12, 2016 55.37 55.37 53.89 54.25 72,715 -0.77(-1.40%)
Aug 11, 2016 54.97 55.63 54.50 55.02 83,702 +0.52(+0.95%)
Aug 10, 2016 55.97 56.05 54.39 54.50 85,773 -1.83(-3.25%)
Aug 09, 2016 56.50 57.12 55.84 56.33 145,846 +0.11(+0.20%)
Aug 08, 2016 55.74 56.53 55.16 56.22 76,049 +0.96(+1.74%)
Aug 05, 2016 55.53 55.63 54.91 55.26 179,420 -0.06(-0.11%)
Aug 04, 2016 54.79 55.66 54.56 55.32 332,464 +0.20(+0.36%)
Aug 03, 2016 54.67 55.32 54.12 55.12 259,764 +0.30(+0.55%)
Aug 02, 2016 55.40 55.40 54.18 54.82 409,288 -0.42(-0.76%)
Aug 01, 2016 56.31 56.31 55.00 55.24 145,058 -1.28(-2.26%)
Jul 29, 2016 55.69 57.00 55.67 56.52 113,973 +0.59(+1.05%)
Jul 28, 2016 55.82 57.16 55.51 55.93 102,848 -0.28(-0.50%)
Jul 27, 2016 56.35 57.02 55.39 56.21 164,283 +0.17(+0.30%)
Jul 26, 2016 55.44 56.20 55.44 56.04 107,279 +0.32(+0.57%)
Jul 25, 2016 55.79 56.23 55.25 55.72 93,074 -0.37(-0.66%)
Jul 22, 2016 56.30 56.47 55.64 56.09 95,395 -0.03(-0.05%)
Jul 21, 2016 56.40 57.16 55.97 56.12 115,523 +0.14(+0.25%)
Jul 20, 2016 55.40 56.43 54.33 55.98 288,853 +0.24(+0.43%)
Jul 19, 2016 57.35 57.35 55.68 55.74 162,102 -1.62(-2.82%)
Jul 18, 2016 56.13 57.46 55.24 57.36 182,087 +1.01(+1.79%)
Jul 15, 2016 57.02 57.23 56.19 56.35 69,165 -0.09(-0.16%)
Jul 14, 2016 56.93 57.50 56.28 56.44 72,740 +0.02(+0.04%)
Jul 13, 2016 58.00 58.15 56.28 56.42 146,972 -1.72(-2.96%)
Jul 12, 2016 56.75 58.62 56.68 58.14 109,316 +2.13(+3.80%)
Jul 11, 2016 56.80 56.88 55.92 56.01 102,180 -0.40(-0.71%)
Jul 08, 2016 56.18 56.71 55.68 56.41 101,066 +0.73(+1.31%)
Jul 07, 2016 56.12 56.97 55.34 55.68 89,273 +0.07(+0.13%)
Jul 06, 2016 55.90 56.44 55.16 55.61 207,131 -0.70(-1.24%)
Jul 05, 2016 58.52 58.74 55.65 56.31 138,533 -2.90(-4.90%)
Jul 01, 2016 57.86 59.21 59.21 59.21 133,900 +1.26(+2.17%)
Jun 30, 2016 57.57 57.95 56.35 57.95 128,429 +0.46(+0.80%)
Jun 29, 2016 57.25 57.93 56.92 57.49 100,867 +0.93(+1.64%)
Jun 28, 2016 57.76 57.95 56.47 56.56 144,750 -0.26(-0.46%)
Jun 27, 2016 58.38 58.89 56.71 56.82 176,012 -2.26(-3.83%)
Jun 24, 2016 58.05 59.47 57.48 59.08 207,368 -1.84(-3.02%)
Jun 23, 2016 60.37 60.93 59.90 60.92 78,638 +1.38(+2.32%)
Jun 22, 2016 59.71 60.36 59.00 59.54 119,341 +0.05(+0.08%)
Jun 21, 2016 59.15 60.22 58.48 59.49 123,394 +0.06(+0.10%)
Jun 20, 2016 60.25 60.25 58.97 59.43 130,219 +0.04(+0.07%)
Jun 17, 2016 58.08 59.96 58.08 59.39 167,237 +1.24(+2.13%)
Jun 16, 2016 58.64 58.80 57.67 58.15 149,064 -1.18(-1.99%)
Jun 15, 2016 59.76 60.41 58.97 59.33 132,397 -0.48(-0.80%)
Jun 14, 2016 59.45 60.05 58.88 59.81 60,833 -0.04(-0.07%)
Jun 13, 2016 59.56 60.84 59.01 59.85 91,271 -0.30(-0.50%)
Jun 10, 2016 61.62 62.15 59.89 60.15 125,220 -2.33(-3.73%)
Jun 09, 2016 61.75 62.92 61.36 62.48 90,295 -0.20(-0.32%)
Jun 08, 2016 62.04 62.75 61.82 62.68 63,199 +1.14(+1.85%)
Jun 07, 2016 60.67 62.37 60.67 61.54 118,154 +0.99(+1.64%)
Jun 06, 2016 57.31 60.71 57.31 60.55 108,034 +3.44(+6.02%)
Jun 03, 2016 56.98 57.51 56.54 57.11 72,969 +0.39(+0.69%)
Jun 02, 2016 57.02 57.12 56.25 56.72 106,916 -0.73(-1.27%)
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.