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, 2020 27.82 29.61 26.03 26.96 147,074 -0.95(-3.40%)
Mar 30, 2020 27.20 28.08 26.08 27.91 81,013 +1.29(+4.85%)
Mar 27, 2020 25.57 27.10 25.07 26.62 71,300 -0.69(-2.53%)
Mar 26, 2020 26.27 28.15 26.27 27.31 172,943 +1.56(+6.06%)
Mar 25, 2020 26.69 27.85 24.19 25.75 187,749 -1.02(-3.81%)
Mar 24, 2020 25.21 26.95 24.19 26.77 149,270 +2.83(+11.82%)
Mar 23, 2020 23.24 25.54 22.23 23.94 167,914 +0.85(+3.68%)
Mar 20, 2020 24.91 25.88 22.88 23.09 160,400 -2.00(-7.97%)
Mar 19, 2020 28.97 30.32 24.89 25.09 125,405 -3.66(-12.73%)
Mar 18, 2020 28.07 30.65 26.66 28.75 176,200 -1.31(-4.36%)
Mar 17, 2020 26.87 30.77 26.30 30.06 196,104 +3.73(+14.17%)
Mar 16, 2020 26.02 28.70 24.90 26.33 151,774 -1.58(-5.66%)
Mar 13, 2020 25.22 28.17 24.39 27.91 199,600 +4.14(+17.42%)
Mar 12, 2020 24.31 25.46 23.75 23.77 161,677 -1.60(-6.31%)
Mar 11, 2020 27.19 27.19 25.05 25.37 171,801 -2.80(-9.94%)
Mar 10, 2020 26.22 28.22 25.69 28.17 188,515 +2.80(+11.04%)
Mar 09, 2020 27.80 28.58 24.78 25.37 156,034 -4.70(-15.63%)
Mar 06, 2020 29.14 30.54 29.09 30.07 153,500 -0.23(-0.76%)
Mar 05, 2020 31.85 32.25 29.64 30.30 162,263 -2.35(-7.20%)
Mar 04, 2020 34.42 34.42 31.59 32.65 198,792 -1.35(-3.97%)
Mar 03, 2020 35.04 35.33 33.51 34.00 188,910 -1.07(-3.05%)
Mar 02, 2020 36.76 37.60 33.35 35.07 191,172 -2.23(-5.98%)
Feb 28, 2020 34.84 37.30 34.84 37.30 194,700 +1.15(+3.18%)
Feb 27, 2020 36.81 38.49 36.14 36.15 85,013 -1.49(-3.96%)
Feb 26, 2020 39.54 40.19 37.47 37.64 74,770 -1.50(-3.83%)
Feb 25, 2020 40.13 40.37 39.08 39.14 72,162 -0.99(-2.47%)
Feb 24, 2020 39.76 40.42 39.72 40.13 78,453 -1.43(-3.44%)
Feb 21, 2020 42.28 42.28 41.28 41.56 55,300 -0.77(-1.82%)
Feb 20, 2020 42.24 42.82 42.19 42.33 54,672 +0.01(+0.02%)
Feb 19, 2020 41.49 42.42 41.29 42.32 66,641 +0.96(+2.32%)
Feb 18, 2020 40.70 41.36 40.57 41.36 68,633 +0.64(+1.57%)
Feb 14, 2020 41.00 41.23 40.30 40.72 67,900 -0.40(-0.97%)
Feb 13, 2020 40.32 41.14 40.28 41.12 34,685 +0.60(+1.48%)
Feb 12, 2020 40.97 41.02 40.39 40.52 60,234 +0.17(+0.42%)
Feb 11, 2020 39.85 40.41 39.45 40.35 45,431 +0.99(+2.52%)
Feb 10, 2020 39.48 39.48 38.99 39.36 52,364 -0.37(-0.93%)
Feb 07, 2020 39.49 39.83 39.25 39.73 41,200 -0.17(-0.43%)
Feb 06, 2020 40.71 41.18 39.80 39.90 66,571 -0.78(-1.92%)
Feb 05, 2020 40.06 40.77 39.94 40.68 109,938 +1.21(+3.07%)
Feb 04, 2020 39.66 39.89 39.16 39.47 155,347 +0.40(+1.02%)
Feb 03, 2020 37.50 39.10 37.50 39.07 120,608 +1.48(+3.94%)
Jan 31, 2020 37.96 38.41 37.41 37.59 145,200 -0.87(-2.26%)
Jan 30, 2020 38.15 38.49 37.87 38.46 85,247 -0.17(-0.44%)
Jan 29, 2020 38.63 38.72 38.22 38.63 130,636 +0.09(+0.23%)
Jan 28, 2020 38.70 38.99 38.36 38.54 96,790 +0.05(+0.13%)
Jan 27, 2020 38.78 38.95 38.08 38.49 100,619 -0.97(-2.46%)
Jan 24, 2020 39.75 39.97 39.11 39.46 110,300 -0.42(-1.05%)
Jan 23, 2020 40.63 40.79 39.72 39.88 115,757 -1.22(-2.97%)
Jan 22, 2020 41.80 41.85 41.06 41.10 105,399 -0.75(-1.79%)
Jan 21, 2020 41.82 42.11 41.62 41.85 72,583 -0.27(-0.64%)
Jan 17, 2020 42.42 42.57 41.87 42.12 65,900 +0.00(+0.00%)
Jan 16, 2020 42.07 42.82 42.02 42.12 101,107 +0.32(+0.77%)
Jan 15, 2020 41.31 42.07 41.31 41.80 95,611 +0.28(+0.67%)
Jan 14, 2020 41.50 42.03 41.21 41.52 67,970 -0.18(-0.43%)
Jan 13, 2020 41.16 42.09 40.70 41.70 81,837 +0.52(+1.26%)
Jan 10, 2020 41.93 41.95 40.71 41.18 67,000 -0.85(-2.02%)
Jan 09, 2020 42.16 42.43 41.72 42.03 66,246 -0.09(-0.21%)
Jan 08, 2020 43.03 43.25 42.12 42.12 71,659 -1.08(-2.50%)
Jan 07, 2020 43.84 44.02 42.70 43.20 90,631 -1.03(-2.33%)
Jan 06, 2020 43.93 44.50 43.73 44.23 84,378 +0.12(+0.27%)
Jan 03, 2020 45.52 45.55 43.79 44.11 127,900 -1.52(-3.33%)
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.