Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.79	48.80	46.79	48.39	234,729	+1.74(+3.73%)
Feb 26, 2016	44.74	47.68	44.40	46.65	107,483	+2.56(+5.81%)
Feb 25, 2016	44.53	45.21	42.59	44.09	119,366	-0.41(-0.92%)
Feb 24, 2016	43.92	44.73	43.35	44.50	97,338	-0.38(-0.85%)
Feb 23, 2016	45.45	46.23	44.80	44.88	142,390	-0.82(-1.79%)
Feb 22, 2016	46.21	46.75	45.60	45.70	164,851	+0.50(+1.11%)
Feb 19, 2016	45.30	46.37	44.84	45.20	186,484	-0.40(-0.88%)
Feb 18, 2016	46.15	46.15	44.51	45.60	131,656	-0.13(-0.28%)
Feb 17, 2016	42.98	46.00	42.98	45.73	205,740	+3.35(+7.90%)
Feb 16, 2016	43.24	43.24	41.60	42.38	294,799	-0.07(-0.16%)
Feb 12, 2016	41.85	42.45	42.45	42.45	241,400	+0.10(+0.24%)
Feb 11, 2016	42.83	43.02	41.39	42.35	86,915	-1.09(-2.51%)
Feb 10, 2016	45.35	45.95	43.39	43.44	83,252	-2.16(-4.74%)
Feb 09, 2016	45.73	46.50	44.90	45.60	137,278	-0.81(-1.75%)
Feb 08, 2016	44.82	46.78	44.82	46.41	94,343	+0.75(+1.64%)
Feb 05, 2016	46.19	47.17	45.55	45.66	108,510	-1.03(-2.21%)
Feb 04, 2016	45.74	48.31	45.74	46.69	168,041	+1.37(+3.02%)
Feb 03, 2016	44.61	45.62	42.97	45.32	92,113	+1.50(+3.42%)
Feb 02, 2016	44.88	45.67	43.72	43.82	110,936	-2.44(-5.27%)

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.