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 (%)
Oct 31, 2016 52.97 52.97 48.05 49.31 487,895 -4.09(-7.66%)
Oct 28, 2016 56.12 56.12 50.87 53.40 341,934 -3.37(-5.94%)
Oct 27, 2016 57.86 57.86 56.40 56.77 86,370 -1.04(-1.80%)
Oct 26, 2016 57.05 58.27 56.07 57.81 109,503 +0.19(+0.33%)
Oct 25, 2016 58.84 59.65 57.57 57.62 79,227 -1.22(-2.07%)
Oct 24, 2016 59.12 59.90 58.24 58.84 75,550 -0.23(-0.39%)
Oct 21, 2016 59.22 59.90 59.01 59.07 53,113 -0.71(-1.19%)
Oct 20, 2016 59.49 60.08 59.04 59.78 63,297 -0.11(-0.18%)
Oct 19, 2016 58.70 60.30 58.34 59.89 88,787 +1.52(+2.60%)
Oct 18, 2016 59.15 59.15 58.09 58.37 47,308 -0.17(-0.29%)
Oct 17, 2016 58.34 58.72 57.46 58.54 77,804 +0.30(+0.52%)
Oct 14, 2016 59.55 59.90 58.13 58.24 124,969 -1.01(-1.70%)
Oct 13, 2016 59.23 59.61 58.51 59.25 106,801 -0.35(-0.59%)
Oct 12, 2016 59.87 59.99 59.48 59.60 96,942 -0.55(-0.91%)
Oct 11, 2016 61.19 61.19 59.90 60.15 115,743 -1.15(-1.88%)
Oct 10, 2016 61.63 62.00 60.95 61.30 143,307 +0.60(+0.99%)
Oct 07, 2016 61.30 61.47 60.50 60.70 87,040 -0.66(-1.08%)
Oct 06, 2016 61.15 61.46 60.56 61.36 87,157 +0.43(+0.71%)
Oct 05, 2016 59.94 61.03 59.85 60.93 171,794 +1.61(+2.71%)
Oct 04, 2016 59.93 60.20 59.02 59.32 58,989 -0.38(-0.64%)
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.