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 30, 2016 71.28 71.28 71.28 0 -0.20(-0.28%)
Dec 29, 2016 71.59 71.65 70.90 71.48 67,685 -0.53(-0.74%)
Dec 28, 2016 72.53 73.12 71.82 72.01 59,671 -0.57(-0.79%)
Dec 27, 2016 71.87 73.21 71.36 72.58 60,404 +0.99(+1.38%)
Dec 23, 2016 71.59 71.59 71.59 0 +0.47(+0.66%)
Dec 22, 2016 72.94 73.14 71.04 71.12 101,996 -1.85(-2.54%)
Dec 21, 2016 71.57 73.52 70.74 72.97 151,984 +1.43(+2.00%)
Dec 20, 2016 71.14 72.07 70.72 71.54 110,515 +0.95(+1.35%)
Dec 19, 2016 69.81 70.72 69.19 70.59 101,039 +1.08(+1.55%)
Dec 16, 2016 69.27 70.42 69.16 69.51 264,500 +0.25(+0.36%)
Dec 15, 2016 66.88 69.26 66.13 69.26 193,828 +1.93(+2.87%)
Dec 14, 2016 69.38 70.42 67.03 67.33 135,232 -3.17(-4.50%)
Dec 13, 2016 71.00 71.20 69.50 70.50 151,003 -0.17(-0.24%)
Dec 12, 2016 70.79 70.93 68.98 70.67 153,617 +1.39(+2.01%)
Dec 09, 2016 68.40 69.72 67.54 69.28 163,499 +1.44(+2.12%)
Dec 08, 2016 66.41 67.96 65.86 67.84 126,506 +1.79(+2.71%)
Dec 07, 2016 65.32 66.21 64.67 66.05 66,160 +0.40(+0.61%)
Dec 06, 2016 64.22 66.03 64.22 65.65 147,390 +1.01(+1.56%)
Dec 05, 2016 63.95 64.96 63.95 64.64 151,751 +1.20(+1.89%)
Dec 02, 2016 62.88 64.49 62.20 63.44 102,438 +0.25(+0.40%)
Dec 01, 2016 62.94 63.50 61.50 63.19 120,197 +1.20(+1.94%)
Nov 30, 2016 60.65 62.40 60.44 61.99 187,293 +3.84(+6.60%)
Nov 29, 2016 58.54 59.22 57.74 58.15 139,320 -1.22(-2.05%)
Nov 28, 2016 60.06 60.85 59.27 59.37 120,362 -0.67(-1.12%)
Nov 25, 2016 60.62 60.66 59.72 60.04 36,526 -0.88(-1.44%)
Nov 23, 2016 60.92 60.92 60.92 0 +1.36(+2.28%)
Nov 22, 2016 58.24 59.59 57.85 59.56 107,977 +1.39(+2.39%)
Nov 21, 2016 57.76 58.28 57.27 58.17 146,196 +1.12(+1.96%)
Nov 18, 2016 57.46 57.92 56.63 57.05 130,703 +0.20(+0.35%)
Nov 17, 2016 57.52 58.76 56.59 56.85 136,448 -0.67(-1.16%)
Nov 16, 2016 57.09 57.94 56.27 57.52 133,045 +0.42(+0.74%)
Nov 15, 2016 56.32 57.34 56.02 57.10 96,797 +1.38(+2.48%)
Nov 14, 2016 53.74 55.76 53.74 55.72 145,005 +2.05(+3.82%)
Nov 11, 2016 52.27 53.81 52.06 53.67 121,707 +1.11(+2.11%)
Nov 10, 2016 50.89 53.32 50.89 52.56 147,767 +1.74(+3.42%)
Nov 09, 2016 48.30 50.92 48.00 50.82 130,100 +2.24(+4.61%)
Nov 08, 2016 47.70 48.83 47.31 48.58 111,009 +0.47(+0.98%)
Nov 07, 2016 47.46 48.28 46.79 48.11 124,206 +1.32(+2.82%)
Nov 04, 2016 47.55 48.38 46.78 46.79 129,413 -0.97(-2.03%)
Nov 03, 2016 46.95 47.84 46.35 47.76 173,794 +1.02(+2.18%)
Nov 02, 2016 48.42 48.65 45.48 46.74 341,764 -2.15(-4.40%)
Nov 01, 2016 49.70 50.25 48.30 48.89 254,098 -0.42(-0.85%)
Oct 31, 2016 52.97 52.97 48.05 49.31 487,895 -4.09(-7.66%)
Oct 28, 2016 56.12 56.12 50.87 53.40 341,934 -3.37(-5.94%)
Oct 27, 2016 57.86 57.86 56.40 56.77 86,370 -1.04(-1.80%)
Oct 26, 2016 57.05 58.27 56.07 57.81 109,503 +0.19(+0.33%)
Oct 25, 2016 58.84 59.65 57.57 57.62 79,227 -1.22(-2.07%)
Oct 24, 2016 59.12 59.90 58.24 58.84 75,550 -0.23(-0.39%)
Oct 21, 2016 59.22 59.90 59.01 59.07 53,113 -0.71(-1.19%)
Oct 20, 2016 59.49 60.08 59.04 59.78 63,297 -0.11(-0.18%)
Oct 19, 2016 58.70 60.30 58.34 59.89 88,787 +1.52(+2.60%)
Oct 18, 2016 59.15 59.15 58.09 58.37 47,308 -0.17(-0.29%)
Oct 17, 2016 58.34 58.72 57.46 58.54 77,804 +0.30(+0.52%)
Oct 14, 2016 59.55 59.90 58.13 58.24 124,969 -1.01(-1.70%)
Oct 13, 2016 59.23 59.61 58.51 59.25 106,801 -0.35(-0.59%)
Oct 12, 2016 59.87 59.99 59.48 59.60 96,942 -0.55(-0.91%)
Oct 11, 2016 61.19 61.19 59.90 60.15 115,743 -1.15(-1.88%)
Oct 10, 2016 61.63 62.00 60.95 61.30 143,307 +0.60(+0.99%)
Oct 07, 2016 61.30 61.47 60.50 60.70 87,040 -0.66(-1.08%)
Oct 06, 2016 61.15 61.46 60.56 61.36 87,157 +0.43(+0.71%)
Oct 05, 2016 59.94 61.03 59.85 60.93 171,794 +1.61(+2.71%)
Oct 04, 2016 59.93 60.20 59.02 59.32 58,989 -0.38(-0.64%)
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.