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 (%)
May 31, 2017 61.73 62.22 60.88 61.21 144,673 -0.70(-1.13%)
May 30, 2017 62.29 64.54 61.52 61.91 89,045 -0.54(-0.86%)
May 26, 2017 62.59 63.35 62.12 62.45 92,136 -0.27(-0.43%)
May 25, 2017 63.52 63.94 62.23 62.72 113,304 -0.96(-1.51%)
May 24, 2017 64.90 65.07 63.52 63.68 53,310 -1.33(-2.05%)
May 23, 2017 64.65 65.17 63.93 65.01 83,070 +0.59(+0.92%)
May 22, 2017 65.62 65.94 64.31 64.42 105,046 -0.73(-1.12%)
May 19, 2017 65.21 65.90 64.72 65.15 128,344 +0.20(+0.31%)
May 18, 2017 63.36 65.70 63.09 64.95 137,097 +1.56(+2.46%)
May 17, 2017 63.70 63.98 62.44 63.39 111,889 -0.31(-0.49%)
May 16, 2017 64.22 64.95 63.07 63.70 154,418 -0.58(-0.90%)
May 15, 2017 65.22 66.11 64.12 64.28 78,452 -0.30(-0.46%)
May 12, 2017 64.64 65.63 64.15 64.58 110,203 -0.50(-0.77%)
May 11, 2017 64.82 65.27 64.27 65.08 66,998 +0.45(+0.70%)
May 10, 2017 65.20 65.44 63.93 64.63 83,300 -0.81(-1.24%)
May 09, 2017 64.77 65.52 63.92 65.44 57,708 +0.63(+0.97%)
May 08, 2017 65.32 65.69 63.72 64.81 144,335 -0.82(-1.25%)
May 05, 2017 65.29 66.48 65.07 65.63 98,164 +0.63(+0.97%)
May 04, 2017 65.54 65.54 64.22 65.00 67,451 -0.92(-1.40%)
May 03, 2017 65.85 66.34 65.29 65.92 66,015 -0.27(-0.41%)
May 02, 2017 66.75 66.75 65.56 66.19 92,160 +0.35(+0.53%)
May 01, 2017 65.97 66.79 65.62 65.84 70,477 +0.18(+0.27%)
Apr 28, 2017 67.95 67.95 65.59 65.66 71,868 -1.71(-2.54%)
Apr 27, 2017 68.28 68.28 65.85 67.37 72,777 -1.03(-1.51%)
Apr 26, 2017 67.45 69.34 66.91 68.40 194,782 +0.65(+0.96%)
Apr 25, 2017 66.73 68.27 66.51 67.75 99,759 +1.14(+1.71%)
Apr 24, 2017 66.19 66.75 65.26 66.61 81,795 +1.63(+2.51%)
Apr 21, 2017 64.85 65.80 64.64 64.98 76,873 -0.20(-0.31%)
Apr 20, 2017 64.66 65.53 64.32 65.18 82,580 +0.83(+1.29%)
Apr 19, 2017 64.87 65.71 64.24 64.35 112,357 -0.14(-0.22%)
Apr 18, 2017 63.77 64.67 63.32 64.49 72,463 +0.33(+0.51%)
Apr 17, 2017 63.97 64.16 63.31 64.16 46,816 +0.26(+0.41%)
Apr 13, 2017 64.69 65.23 63.66 63.90 58,900 -0.91(-1.40%)
Apr 12, 2017 66.24 66.25 64.67 64.81 73,984 -1.46(-2.20%)
Apr 11, 2017 65.42 66.39 64.91 66.27 89,051 +0.65(+0.99%)
Apr 10, 2017 65.16 65.90 65.09 65.62 48,730 +0.84(+1.30%)
Apr 07, 2017 65.35 65.49 64.44 64.78 85,989 -0.78(-1.19%)
Apr 06, 2017 64.93 65.74 64.53 65.56 97,378 +0.90(+1.39%)
Apr 05, 2017 66.79 67.75 64.62 64.66 81,843 -1.38(-2.09%)
Apr 04, 2017 66.19 66.76 65.80 66.04 68,743 -0.26(-0.39%)
Apr 03, 2017 69.13 69.22 66.27 66.30 145,633 -2.89(-4.18%)
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%)
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.