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 28, 2019 46.12 47.71 46.12 47.51 150,100 +1.29(+2.79%)
Jun 27, 2019 45.75 46.39 45.55 46.22 53,972 +0.77(+1.69%)
Jun 26, 2019 45.82 46.59 45.42 45.45 51,929 +0.05(+0.11%)
Jun 25, 2019 43.36 45.77 42.48 45.40 142,965 +2.30(+5.34%)
Jun 24, 2019 44.56 44.77 42.91 43.10 89,094 -1.08(-2.44%)
Jun 21, 2019 45.30 46.00 43.97 44.18 102,500 -1.33(-2.92%)
Jun 20, 2019 45.22 46.04 45.06 45.51 61,087 +0.95(+2.13%)
Jun 19, 2019 44.66 45.17 43.53 44.56 51,751 -0.03(-0.07%)
Jun 18, 2019 44.23 45.12 44.23 44.59 41,955 +0.66(+1.50%)
Jun 17, 2019 43.00 44.13 42.45 43.93 51,754 +1.08(+2.52%)
Jun 14, 2019 42.91 43.63 42.34 42.85 56,400 -0.15(-0.35%)
Jun 13, 2019 42.55 43.55 42.11 43.00 52,165 +0.79(+1.87%)
Jun 12, 2019 43.17 43.89 41.62 42.21 66,774 -1.03(-2.38%)
Jun 11, 2019 44.21 44.23 42.92 43.24 69,506 -0.38(-0.87%)
Jun 10, 2019 43.45 44.53 43.06 43.62 46,009 +0.40(+0.93%)
Jun 07, 2019 43.27 44.07 42.99 43.22 73,900 +0.28(+0.65%)
Jun 06, 2019 42.93 43.22 42.09 42.94 97,235 +0.21(+0.49%)
Jun 05, 2019 42.90 43.36 42.35 42.73 64,914 -0.33(-0.77%)
Jun 04, 2019 42.36 43.33 41.89 43.06 37,109 +1.08(+2.57%)
Jun 03, 2019 42.03 42.51 41.74 41.98 61,260 +0.37(+0.89%)
May 31, 2019 41.72 42.14 41.21 41.61 63,900 -0.86(-2.02%)
May 30, 2019 42.89 43.64 42.03 42.47 40,799 -0.50(-1.16%)
May 29, 2019 43.51 43.51 41.98 42.97 48,565 -0.80(-1.83%)
May 28, 2019 42.83 43.84 42.62 43.77 109,497 +1.00(+2.34%)
May 24, 2019 42.83 43.03 42.36 42.77 68,700 +0.61(+1.45%)
May 23, 2019 43.19 43.19 41.72 42.16 74,149 -1.95(-4.42%)
May 22, 2019 44.70 45.15 43.76 44.11 34,154 -0.89(-1.98%)
May 21, 2019 45.19 45.82 44.77 45.00 36,793 +0.02(+0.04%)
May 20, 2019 44.32 45.44 44.08 44.98 43,853 +0.41(+0.92%)
May 17, 2019 44.84 45.46 44.52 44.57 36,300 -0.64(-1.42%)
May 16, 2019 45.35 46.04 45.15 45.21 33,419 +0.08(+0.18%)
May 15, 2019 44.22 45.18 44.08 45.13 48,600 +0.56(+1.26%)
May 14, 2019 44.21 45.05 44.10 44.57 46,274 +0.64(+1.46%)
May 13, 2019 43.46 44.15 42.79 43.93 62,577 -0.19(-0.43%)
May 10, 2019 43.85 44.48 43.12 44.12 41,000 +0.03(+0.07%)
May 09, 2019 43.74 44.52 43.29 44.09 39,765 -0.06(-0.14%)
May 08, 2019 45.65 46.31 43.88 44.15 66,044 -1.51(-3.31%)
May 07, 2019 46.01 46.37 45.08 45.66 66,905 -1.02(-2.19%)
May 06, 2019 44.99 46.80 44.99 46.68 65,642 +0.77(+1.68%)
May 03, 2019 44.90 46.28 44.72 45.91 50,100 +1.55(+3.49%)
May 02, 2019 44.06 44.79 43.72 44.36 44,310 +0.28(+0.64%)
May 01, 2019 44.68 44.84 43.70 44.08 123,591 -0.46(-1.03%)
Apr 30, 2019 45.62 45.62 44.53 44.54 168,271 -0.77(-1.70%)
Apr 29, 2019 45.01 45.44 44.58 45.31 45,098 +0.24(+0.53%)
Apr 26, 2019 43.65 45.10 43.49 45.07 73,600 +1.14(+2.60%)
Apr 25, 2019 44.28 44.73 42.62 43.93 58,825 -0.22(-0.50%)
Apr 24, 2019 44.37 44.49 43.68 44.15 45,152 -0.28(-0.63%)
Apr 23, 2019 44.26 44.73 43.47 44.43 48,257 +0.52(+1.18%)
Apr 22, 2019 44.07 44.27 43.39 43.91 48,527 -0.08(-0.18%)
Apr 18, 2019 44.41 44.65 43.73 43.99 38,800 -0.31(-0.70%)
Apr 17, 2019 44.01 44.40 43.67 44.30 49,689 +0.56(+1.28%)
Apr 16, 2019 43.16 44.09 42.72 43.74 49,858 +0.80(+1.86%)
Apr 15, 2019 42.85 43.45 42.26 42.94 54,638 +0.14(+0.33%)
Apr 12, 2019 44.24 44.24 42.59 42.80 49,700 -0.35(-0.81%)
Apr 11, 2019 44.06 44.38 42.95 43.15 53,113 -0.96(-2.18%)
Apr 10, 2019 42.97 44.46 42.86 44.11 111,818 +1.28(+2.99%)
Apr 09, 2019 42.83 43.15 42.39 42.83 74,225 -0.18(-0.42%)
Apr 08, 2019 43.20 43.44 42.84 43.01 39,672 +0.00(+0.00%)
Apr 05, 2019 42.50 43.10 42.09 43.01 45,700 +0.59(+1.39%)
Apr 04, 2019 41.84 42.53 41.52 42.42 37,199 +0.70(+1.68%)
Apr 03, 2019 42.45 42.45 41.52 41.72 54,434 -0.40(-0.95%)
Apr 02, 2019 43.50 43.77 42.08 42.12 38,838 -1.28(-2.95%)
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.