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 (%)
Dec 31, 2004 43.69 43.94 43.48 43.62 87,155 -0.08(-0.19%)
Dec 30, 2004 43.79 43.83 43.59 43.71 50,187 -0.16(-0.37%)
Dec 29, 2004 44.07 44.07 43.71 43.87 72,833 -0.20(-0.44%)
Dec 28, 2004 43.42 44.66 43.42 44.07 112,004 +0.54(+1.24%)
Dec 27, 2004 44.11 44.16 43.44 43.53 102,211 -0.42(-0.97%)
Dec 23, 2004 44.03 44.11 43.91 43.95 39,782 -0.16(-0.37%)
Dec 22, 2004 44.17 44.65 43.88 44.11 149,339 +0.00(+0.00%)
Dec 21, 2004 43.91 44.26 43.89 44.11 195,120 +0.29(+0.67%)
Dec 20, 2004 43.43 43.96 43.40 43.82 200,628 +0.39(+0.90%)
Dec 17, 2004 43.42 43.62 43.23 43.43 208,829 +0.05(+0.11%)
Dec 16, 2004 43.42 43.56 43.30 43.38 326,832 +0.16(+0.38%)
Dec 15, 2004 42.91 43.28 42.86 43.22 866,901 +0.31(+0.72%)
Dec 14, 2004 42.28 42.98 42.28 42.91 164,273 +0.50(+1.18%)
Dec 13, 2004 42.48 42.65 42.23 42.41 289,987 +0.14(+0.33%)
Dec 10, 2004 41.87 42.35 41.71 42.27 1,184,553 +0.34(+0.82%)
Dec 09, 2004 42.20 42.24 41.83 41.92 388,281 +0.13(+0.31%)
Dec 08, 2004 41.66 41.95 40.66 41.79 595,887 -0.89(-2.09%)
Dec 07, 2004 43.53 43.53 42.48 42.68 116,533 -0.78(-1.79%)
Dec 06, 2004 43.56 43.79 43.29 43.46 72,343 -0.18(-0.41%)
Dec 03, 2004 43.34 44.28 43.17 43.64 113,473 +0.16(+0.38%)
Dec 02, 2004 45.42 45.42 43.41 43.48 241,023 -2.07(-4.54%)
Dec 01, 2004 45.42 46.05 45.34 45.54 239,065 +0.20(+0.45%)
Nov 30, 2004 44.93 45.62 44.90 45.34 164,395 +0.41(+0.91%)
Nov 29, 2004 43.91 45.01 43.87 44.93 133,915 +1.16(+2.65%)
Nov 26, 2004 43.73 44.07 43.73 43.77 17,626 +0.05(+0.11%)
Nov 24, 2004 43.07 43.83 43.07 43.72 104,537 +0.65(+1.52%)
Nov 23, 2004 42.32 43.50 42.30 43.07 211,767 +0.96(+2.27%)
Nov 22, 2004 41.58 42.24 41.43 42.11 172,596 +0.49(+1.18%)
Nov 19, 2004 41.54 41.70 41.24 41.62 92,174 -0.04(-0.10%)
Nov 18, 2004 41.61 41.90 41.56 41.66 94,622 +0.11(+0.26%)
Nov 17, 2004 40.89 41.81 40.78 41.56 74,424 +0.87(+2.15%)
Nov 16, 2004 41.20 41.58 40.68 40.68 134,282 -0.57(-1.39%)
Nov 15, 2004 42.49 42.49 40.85 41.26 97,804 -1.15(-2.72%)
Nov 12, 2004 42.01 42.65 41.84 42.41 62,183 +0.20(+0.46%)
Nov 11, 2004 41.34 42.26 41.17 42.21 116,288 +0.91(+2.20%)
Nov 10, 2004 41.16 41.55 40.80 41.30 94,132 +0.15(+0.36%)
Nov 09, 2004 40.89 41.34 40.68 41.16 84,584 +0.23(+0.56%)
Nov 08, 2004 41.26 41.31 40.54 40.93 113,473 -0.41(-0.99%)
Nov 05, 2004 41.44 41.66 41.13 41.34 96,703 -0.11(-0.26%)
Nov 04, 2004 41.37 41.72 41.37 41.44 248,980 +0.17(+0.42%)
Nov 03, 2004 39.66 41.34 39.66 41.27 260,731 +1.81(+4.60%)
Nov 02, 2004 39.99 40.15 39.34 39.46 258,528 -0.36(-0.90%)
Nov 01, 2004 38.98 40.19 38.86 39.82 186,551 +0.92(+2.37%)
Oct 29, 2004 38.60 39.00 38.60 38.89 84,829 +0.23(+0.59%)
Oct 28, 2004 39.01 39.01 38.39 38.67 169,903 -0.37(-0.94%)
Oct 27, 2004 39.50 39.82 38.80 39.03 194,385 -0.30(-0.77%)
Oct 26, 2004 38.07 39.44 37.79 39.34 133,425 +1.39(+3.66%)
Oct 25, 2004 37.78 38.27 37.42 37.95 76,383 +0.16(+0.43%)
Oct 22, 2004 38.07 38.49 37.60 37.78 87,400 -0.23(-0.60%)
Oct 21, 2004 37.25 38.35 37.20 38.01 166,476 +0.82(+2.20%)
Oct 20, 2004 36.97 37.24 36.80 37.19 240,166 +0.23(+0.62%)
Oct 19, 2004 37.55 37.67 36.97 36.97 62,551 -0.67(-1.78%)
Oct 18, 2004 37.74 38.23 37.46 37.64 89,970 -0.15(-0.39%)
Oct 15, 2004 37.55 38.00 37.39 37.78 138,199 +0.24(+0.65%)
Oct 14, 2004 37.05 37.82 36.93 37.54 102,823 +0.65(+1.77%)
Oct 13, 2004 37.84 37.84 36.36 36.88 220,826 -0.87(-2.31%)
Oct 12, 2004 37.79 38.06 37.50 37.76 152,888 -0.02(-0.06%)
Oct 11, 2004 39.01 39.01 37.58 37.78 95,111 -1.31(-3.34%)
Oct 08, 2004 38.74 39.13 38.72 39.09 115,186 +0.35(+0.91%)
Oct 07, 2004 39.09 39.20 38.74 38.74 132,324 -0.43(-1.11%)
Oct 06, 2004 38.93 39.20 38.85 39.17 110,902 +0.34(+0.88%)
Oct 05, 2004 39.15 39.20 38.75 38.83 62,183 -0.29(-0.73%)
Oct 04, 2004 38.88 39.29 38.67 39.11 76,505 +0.31(+0.80%)
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.