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 29, 2017 46.22 46.22 46.22 0 -0.60(-1.28%)
Dec 28, 2017 46.52 47.06 46.51 46.82 57,062 +0.28(+0.60%)
Dec 27, 2017 46.89 47.36 45.97 46.54 75,555 -0.42(-0.89%)
Dec 26, 2017 46.80 47.19 46.51 46.96 57,105 -0.11(-0.23%)
Dec 22, 2017 48.60 48.60 46.96 47.07 123,394 -1.30(-2.69%)
Dec 21, 2017 48.49 49.15 48.33 48.37 199,927 -0.01(-0.02%)
Dec 20, 2017 47.07 48.78 47.05 48.38 147,580 +1.63(+3.49%)
Dec 19, 2017 46.97 47.40 46.43 46.75 84,657 -0.19(-0.40%)
Dec 18, 2017 45.30 47.17 45.30 46.94 112,287 +1.95(+4.33%)
Dec 15, 2017 45.35 45.61 44.94 44.99 229,686 -0.27(-0.60%)
Dec 14, 2017 46.40 46.95 45.11 45.26 106,570 -1.24(-2.67%)
Dec 13, 2017 46.38 47.02 46.22 46.50 221,956 -0.05(-0.11%)
Dec 12, 2017 46.68 47.41 46.31 46.55 78,801 +0.19(+0.41%)
Dec 11, 2017 45.74 47.02 45.74 46.36 79,012 +0.65(+1.42%)
Dec 08, 2017 46.45 46.45 45.61 45.71 170,746 -0.36(-0.78%)
Dec 07, 2017 46.58 47.01 45.62 46.07 95,606 -1.89(-3.94%)
Dec 06, 2017 47.45 48.12 46.88 47.96 115,517 +0.26(+0.55%)
Dec 05, 2017 48.81 49.31 47.35 47.70 83,275 -1.15(-2.35%)
Dec 04, 2017 49.19 49.19 48.48 48.85 125,889 -0.22(-0.45%)
Dec 01, 2017 48.32 49.60 48.32 49.07 121,775 +1.22(+2.55%)
Nov 30, 2017 48.25 48.93 47.61 47.85 141,981 -0.17(-0.35%)
Nov 29, 2017 47.97 48.82 47.61 48.02 133,076 +0.14(+0.29%)
Nov 28, 2017 48.01 48.63 47.45 47.88 64,606 -0.17(-0.35%)
Nov 27, 2017 47.89 48.67 47.79 48.05 75,539 +0.16(+0.33%)
Nov 24, 2017 48.19 48.19 46.61 47.89 108,059 -0.22(-0.46%)
Nov 22, 2017 49.12 49.66 47.89 48.11 133,518 -0.86(-1.76%)
Nov 21, 2017 49.56 50.06 48.36 48.97 151,825 -0.22(-0.45%)
Nov 20, 2017 48.77 49.26 48.08 49.19 225,962 +0.18(+0.37%)
Nov 17, 2017 48.12 50.08 48.01 49.01 161,181 +0.89(+1.85%)
Nov 16, 2017 48.19 48.54 47.38 48.12 198,050 -0.02(-0.04%)
Nov 15, 2017 48.26 48.59 47.77 48.14 66,669 -0.32(-0.66%)
Nov 14, 2017 49.21 49.85 48.12 48.46 133,887 -0.81(-1.64%)
Nov 13, 2017 49.00 50.03 48.40 49.27 200,584 +0.25(+0.51%)
Nov 10, 2017 50.00 50.78 48.95 49.02 88,934 -1.05(-2.10%)
Nov 09, 2017 49.50 50.50 49.25 50.07 131,751 +0.21(+0.42%)
Nov 08, 2017 49.04 50.30 48.70 49.86 106,683 +0.82(+1.67%)
Nov 07, 2017 50.45 50.82 48.86 49.04 132,740 -1.00(-2.00%)
Nov 06, 2017 48.70 51.09 48.70 50.04 196,273 +0.21(+0.42%)
Nov 03, 2017 50.92 51.46 49.47 49.83 253,217 -1.22(-2.39%)
Nov 02, 2017 47.67 51.59 46.97 51.05 251,683 +4.11(+8.76%)
Nov 01, 2017 47.76 48.15 46.42 46.94 108,240 -0.26(-0.55%)
Oct 31, 2017 46.00 47.78 45.92 47.20 88,215 +1.47(+3.21%)
Oct 30, 2017 46.42 46.69 45.31 45.73 60,539 -0.86(-1.85%)
Oct 27, 2017 46.13 46.66 45.18 46.59 76,819 +0.45(+0.98%)
Oct 26, 2017 45.58 46.85 45.58 46.14 76,669 +0.48(+1.05%)
Oct 25, 2017 45.44 45.91 44.79 45.66 56,144 +0.22(+0.48%)
Oct 24, 2017 44.85 45.86 44.67 45.44 69,375 +0.86(+1.93%)
Oct 23, 2017 44.53 44.85 44.13 44.58 56,993 -0.05(-0.11%)
Oct 20, 2017 44.77 44.93 44.36 44.63 59,610 +0.19(+0.43%)
Oct 19, 2017 44.28 44.94 44.10 44.44 68,071 -0.17(-0.38%)
Oct 18, 2017 44.44 44.86 44.05 44.61 71,748 +0.33(+0.75%)
Oct 17, 2017 45.10 45.19 44.17 44.28 96,794 -0.84(-1.86%)
Oct 16, 2017 45.55 46.17 45.10 45.12 75,921 -0.03(-0.07%)
Oct 13, 2017 45.16 45.42 44.85 45.15 74,718 +0.07(+0.16%)
Oct 12, 2017 45.47 45.47 44.84 45.08 92,422 -0.71(-1.55%)
Oct 11, 2017 46.00 46.10 45.68 45.79 90,105 -0.33(-0.72%)
Oct 10, 2017 47.15 47.24 46.10 46.12 126,923 -0.54(-1.16%)
Oct 09, 2017 45.92 46.97 45.58 46.66 71,813 +0.73(+1.59%)
Oct 06, 2017 46.35 46.54 45.75 45.93 105,086 -0.82(-1.75%)
Oct 05, 2017 46.78 47.07 46.49 46.75 88,917 +0.30(+0.65%)
Oct 04, 2017 46.84 47.28 46.02 46.45 103,997 -0.24(-0.51%)
Oct 03, 2017 46.47 46.81 45.97 46.69 100,334 +0.25(+0.54%)
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.