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 (%)
Jun 30, 2017 33.98 34.57 33.49 34.30 133,061 +0.39(+1.15%)
Jun 29, 2017 33.75 34.53 33.58 33.91 295,973 +0.08(+0.24%)
Jun 28, 2017 32.64 34.10 32.64 33.83 292,450 +1.34(+4.12%)
Jun 27, 2017 32.45 33.02 32.24 32.49 478,183 +0.19(+0.59%)
Jun 26, 2017 32.67 32.82 32.24 32.30 175,901 -0.30(-0.92%)
Jun 23, 2017 32.20 32.79 31.91 32.60 209,471 +0.45(+1.40%)
Jun 22, 2017 32.13 32.47 31.90 32.15 243,210 +0.09(+0.28%)
Jun 21, 2017 33.58 33.81 32.02 32.06 190,398 -1.59(-4.73%)
Jun 20, 2017 33.31 33.99 32.90 33.65 165,392 -0.19(-0.56%)
Jun 19, 2017 34.07 34.30 33.53 33.84 96,942 -0.38(-1.11%)
Jun 16, 2017 34.00 34.37 33.76 34.22 328,069 +0.03(+0.09%)
Jun 15, 2017 34.76 35.36 34.18 34.19 151,215 -0.91(-2.59%)
Jun 14, 2017 36.91 36.91 35.00 35.10 165,378 -2.00(-5.39%)
Jun 13, 2017 37.10 37.66 36.88 37.10 183,084 +0.01(+0.03%)
Jun 12, 2017 37.01 38.17 37.01 37.09 190,664 +0.42(+1.15%)
Jun 09, 2017 35.93 36.94 35.62 36.67 220,634 +0.89(+2.49%)
Jun 08, 2017 35.44 36.10 34.85 35.78 137,273 +0.18(+0.51%)
Jun 07, 2017 36.25 36.28 34.79 35.60 215,593 -0.63(-1.74%)
Jun 06, 2017 35.96 36.58 35.30 36.23 356,265 +0.04(+0.11%)
Jun 05, 2017 37.18 37.46 35.72 36.19 372,950 -1.24(-3.31%)
Jun 02, 2017 45.80 46.12 35.88 37.43 388,496 -24.67(-39.73%)
Jun 01, 2017 61.53 62.60 61.18 62.10 127,743 +0.89(+1.45%)
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%)
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.