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 (%)
Apr 30, 2003 35.63 36.30 35.35 35.82 95,200 +0.20(+0.56%)
Apr 29, 2003 35.80 36.30 35.50 35.62 115,100 -0.18(-0.50%)
Apr 28, 2003 35.25 36.00 35.12 35.80 108,000 +0.80(+2.29%)
Apr 25, 2003 34.95 35.40 34.90 35.00 100,000 +0.00(+0.00%)
Apr 24, 2003 34.90 35.27 34.90 35.00 117,700 +0.20(+0.57%)
Apr 23, 2003 34.60 35.15 34.60 34.80 124,800 +0.28(+0.81%)
Apr 22, 2003 34.10 34.65 33.89 34.52 90,200 +0.36(+1.05%)
Apr 21, 2003 34.44 34.44 33.80 34.16 119,200 -0.21(-0.61%)
Apr 17, 2003 34.59 34.71 34.30 34.37 167,500 +0.03(+0.09%)
Apr 16, 2003 34.65 34.90 34.25 34.34 126,100 -0.06(-0.17%)
Apr 15, 2003 34.60 35.00 34.34 34.40 101,400 -0.10(-0.29%)
Apr 14, 2003 34.10 34.60 34.10 34.50 108,000 +0.23(+0.67%)
Apr 11, 2003 35.05 35.05 34.05 34.27 115,700 -0.78(-2.23%)
Apr 10, 2003 34.75 35.43 34.71 35.05 132,100 +0.25(+0.72%)
Apr 09, 2003 33.90 34.84 33.90 34.80 133,200 +0.85(+2.50%)
Apr 08, 2003 34.30 34.45 33.94 33.95 95,700 -0.25(-0.73%)
Apr 07, 2003 34.69 35.13 34.05 34.20 73,200 -0.24(-0.70%)
Apr 04, 2003 34.25 34.88 34.17 34.44 125,500 +0.19(+0.55%)
Apr 03, 2003 35.20 35.20 34.09 34.25 96,800 -0.90(-2.56%)
Apr 02, 2003 35.76 35.76 35.00 35.15 79,500 -0.48(-1.35%)
Apr 01, 2003 35.05 35.63 34.70 35.63 68,700 +0.63(+1.80%)
Mar 31, 2003 35.38 35.38 34.69 35.00 97,100 -0.68(-1.91%)
Mar 28, 2003 35.30 35.83 35.21 35.68 84,200 +0.20(+0.56%)
Mar 27, 2003 34.77 35.48 34.57 35.48 83,100 +0.68(+1.95%)
Mar 26, 2003 35.20 35.64 34.72 34.80 188,100 -0.50(-1.42%)
Mar 25, 2003 35.20 35.56 35.12 35.30 120,800 +0.17(+0.48%)
Mar 24, 2003 35.25 35.30 35.02 35.13 154,900 -0.12(-0.34%)
Mar 21, 2003 35.61 35.61 35.06 35.25 178,800 -0.44(-1.23%)
Mar 20, 2003 34.87 35.91 34.65 35.69 270,600 +0.89(+2.56%)
Mar 19, 2003 35.18 35.18 34.55 34.80 261,400 -0.33(-0.94%)
Mar 18, 2003 34.98 35.19 34.74 35.13 184,400 +0.16(+0.46%)
Mar 17, 2003 34.71 35.40 34.27 34.97 169,800 +0.09(+0.26%)
Mar 14, 2003 35.15 35.60 34.75 34.88 177,800 -0.20(-0.57%)
Mar 13, 2003 34.76 35.23 34.44 35.08 137,000 +0.33(+0.95%)
Mar 12, 2003 35.37 35.37 34.75 34.75 136,400 -0.63(-1.78%)
Mar 11, 2003 35.50 36.00 35.33 35.38 131,100 -0.16(-0.45%)
Mar 10, 2003 36.60 36.60 35.40 35.54 173,000 -1.11(-3.03%)
Mar 07, 2003 36.60 36.78 36.34 36.65 91,500 -0.15(-0.41%)
Mar 06, 2003 37.00 37.00 36.44 36.80 174,200 -0.26(-0.70%)
Mar 05, 2003 37.35 37.43 36.67 37.06 184,200 -0.64(-1.70%)
Mar 04, 2003 37.40 37.85 37.05 37.70 156,800 +0.45(+1.21%)
Mar 03, 2003 37.40 37.73 37.05 37.25 224,400 -0.10(-0.27%)
Feb 28, 2003 38.45 38.75 37.26 37.35 377,400 -0.95(-2.48%)
Feb 27, 2003 39.00 39.00 38.01 38.30 155,100 -0.68(-1.74%)
Feb 26, 2003 38.85 39.05 38.63 38.98 167,700 +0.13(+0.33%)
Feb 25, 2003 38.97 39.20 38.75 38.85 215,800 -0.11(-0.28%)
Feb 24, 2003 38.50 39.18 38.13 38.96 116,600 +0.46(+1.19%)
Feb 21, 2003 37.87 38.50 37.65 38.50 117,100 +0.64(+1.69%)
Feb 20, 2003 38.00 38.07 37.66 37.86 86,500 -0.14(-0.37%)
Feb 19, 2003 38.90 38.90 37.63 38.00 107,000 -0.89(-2.29%)
Feb 18, 2003 38.56 39.02 38.05 38.89 64,900 +0.53(+1.38%)
Feb 14, 2003 38.37 38.99 38.10 38.36 73,800 +0.00(+0.00%)
Feb 13, 2003 38.14 38.42 37.52 38.36 94,800 +0.22(+0.58%)
Feb 12, 2003 39.17 39.17 38.06 38.14 123,400 -1.01(-2.58%)
Feb 11, 2003 39.42 39.47 38.71 39.15 57,000 -0.27(-0.68%)
Feb 10, 2003 39.15 39.48 38.92 39.42 107,000 +0.32(+0.82%)
Feb 07, 2003 39.79 39.79 38.94 39.10 64,100 -0.49(-1.24%)
Feb 06, 2003 39.65 39.65 39.17 39.59 133,300 +0.04(+0.10%)
Feb 05, 2003 39.96 40.20 39.35 39.55 87,300 -0.40(-1.00%)
Feb 04, 2003 39.90 39.98 39.54 39.95 119,500 -0.05(-0.12%)
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.