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 (%)
Mar 31, 2017 68.16 69.93 67.94 69.19 145,742 +0.94(+1.38%)
Mar 30, 2017 68.00 69.19 67.91 68.25 84,320 +0.39(+0.57%)
Mar 29, 2017 66.36 68.03 65.89 67.86 89,345 +0.51(+0.76%)
Mar 28, 2017 65.62 67.48 64.75 67.35 67,596 +1.83(+2.79%)
Mar 27, 2017 64.78 65.61 64.09 65.52 47,442 -0.17(-0.26%)
Mar 24, 2017 66.20 66.69 65.43 65.69 81,801 -0.36(-0.55%)
Mar 23, 2017 64.76 66.53 64.53 66.05 82,692 +1.00(+1.54%)
Mar 22, 2017 65.79 66.05 64.51 65.05 63,943 -1.05(-1.59%)
Mar 21, 2017 67.43 67.43 66.06 66.10 67,380 -0.93(-1.39%)
Mar 20, 2017 66.36 67.12 65.42 67.03 80,869 +0.27(+0.40%)
Mar 17, 2017 64.83 66.86 64.83 66.76 312,359 +1.27(+1.94%)
Mar 16, 2017 65.61 65.82 64.64 65.49 110,143 +0.04(+0.06%)
Mar 15, 2017 66.11 66.43 64.80 65.45 262,583 -0.07(-0.11%)
Mar 14, 2017 65.47 65.76 63.88 65.52 73,274 -0.75(-1.13%)
Mar 13, 2017 66.39 67.04 65.88 66.27 56,216 -0.13(-0.20%)
Mar 10, 2017 66.87 67.46 65.50 66.40 94,901 +0.26(+0.39%)
Mar 09, 2017 65.77 66.41 65.61 66.14 126,782 -0.10(-0.15%)
Mar 08, 2017 66.99 67.09 66.00 66.24 122,712 -0.78(-1.16%)
Mar 07, 2017 68.22 68.22 66.49 67.02 133,208 -0.96(-1.41%)
Mar 06, 2017 67.86 68.26 67.10 67.98 91,844 -0.43(-0.63%)
Mar 03, 2017 69.09 69.68 68.09 68.41 53,254 -0.67(-0.97%)
Mar 02, 2017 68.09 70.72 66.36 69.08 178,482 -2.57(-3.59%)
Mar 01, 2017 69.63 71.89 69.63 71.65 103,815 +2.80(+4.07%)
Feb 28, 2017 69.75 70.20 68.72 68.85 174,820 -1.52(-2.16%)
Feb 27, 2017 69.96 70.85 69.79 70.37 143,353 +0.40(+0.57%)
Feb 24, 2017 69.55 70.51 68.50 69.97 56,289 -0.29(-0.41%)
Feb 23, 2017 70.67 71.53 69.65 70.26 67,386 -0.07(-0.10%)
Feb 22, 2017 70.97 71.93 70.06 70.33 75,394 -0.91(-1.28%)
Feb 21, 2017 71.28 72.12 70.96 71.24 81,563 +0.71(+1.01%)
Feb 17, 2017 70.53 70.53 70.53 0 -0.77(-1.08%)
Feb 16, 2017 72.87 73.37 71.12 71.30 94,050 -1.71(-2.34%)
Feb 15, 2017 74.13 74.13 72.40 73.01 67,902 -1.19(-1.60%)
Feb 14, 2017 73.95 74.85 73.75 74.20 158,059 +0.25(+0.34%)
Feb 13, 2017 73.51 74.25 73.15 73.95 59,515 +0.44(+0.60%)
Feb 10, 2017 73.64 73.66 73.04 73.51 125,681 +0.71(+0.98%)
Feb 09, 2017 73.00 73.61 72.52 72.80 80,514 +0.41(+0.57%)
Feb 08, 2017 72.27 72.99 70.95 72.39 99,134 -0.49(-0.67%)
Feb 07, 2017 74.47 74.91 71.89 72.88 82,582 -1.72(-2.31%)
Feb 06, 2017 75.26 75.87 74.16 74.60 117,967 -0.77(-1.02%)
Feb 03, 2017 73.74 75.50 72.71 75.37 61,143 +2.13(+2.91%)
Feb 02, 2017 73.99 73.99 72.74 73.24 52,289 -0.55(-0.75%)
Feb 01, 2017 74.05 74.54 72.89 73.79 45,729 +0.22(+0.30%)
Jan 31, 2017 72.69 73.85 71.21 73.57 97,906 +1.23(+1.70%)
Jan 30, 2017 73.55 73.55 71.33 72.34 80,367 -1.85(-2.49%)
Jan 27, 2017 74.81 74.94 73.61 74.19 42,792 -0.54(-0.72%)
Jan 26, 2017 75.33 75.33 74.52 74.73 51,676 -0.07(-0.09%)
Jan 25, 2017 73.93 75.08 73.25 74.80 64,234 +1.02(+1.38%)
Jan 24, 2017 71.93 74.15 71.37 73.78 110,628 +2.19(+3.06%)
Jan 23, 2017 73.01 73.05 70.75 71.59 113,298 -2.05(-2.78%)
Jan 20, 2017 73.41 73.92 73.04 73.64 61,051 +1.09(+1.50%)
Jan 19, 2017 73.40 73.84 72.22 72.55 47,438 -0.84(-1.14%)
Jan 18, 2017 72.68 73.86 71.43 73.39 75,193 +0.41(+0.56%)
Jan 17, 2017 73.41 73.41 72.02 72.98 57,463 +0.05(+0.07%)
Jan 13, 2017 72.93 72.93 72.93 0 +0.74(+1.03%)
Jan 12, 2017 73.60 73.60 71.19 72.19 87,990 -0.91(-1.24%)
Jan 11, 2017 72.65 73.85 72.01 73.10 83,701 +0.74(+1.02%)
Jan 10, 2017 73.19 73.19 71.91 72.36 90,383 -0.51(-0.70%)
Jan 09, 2017 74.17 74.25 72.80 72.87 74,817 -1.86(-2.49%)
Jan 06, 2017 74.26 75.22 73.66 74.73 71,466 +0.65(+0.88%)
Jan 05, 2017 75.70 75.99 73.44 74.08 152,536 -1.39(-1.84%)
Jan 04, 2017 73.61 76.32 72.81 75.47 156,571 +2.06(+2.81%)
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.