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, 2004 33.89 34.33 33.38 33.89 68,181 +0.23(+0.68%)
Apr 29, 2004 34.80 35.21 33.33 33.66 131,222 -1.01(-2.92%)
Apr 28, 2004 36.00 36.00 34.59 34.67 64,142 -1.45(-4.03%)
Apr 27, 2004 35.48 36.23 35.48 36.12 88,379 +0.65(+1.82%)
Apr 26, 2004 35.58 36.10 35.27 35.48 42,843 -0.09(-0.25%)
Apr 23, 2004 36.03 36.11 35.18 35.57 37,457 -0.62(-1.72%)
Apr 22, 2004 34.91 36.19 34.91 36.19 64,632 +1.28(+3.67%)
Apr 21, 2004 34.72 34.91 34.23 34.91 57,165 +0.31(+0.90%)
Apr 20, 2004 35.58 35.77 34.60 34.60 68,916 -0.94(-2.64%)
Apr 19, 2004 35.43 35.70 35.27 35.54 84,829 +0.11(+0.30%)
Apr 16, 2004 34.78 35.59 34.56 35.43 86,298 +0.65(+1.88%)
Apr 15, 2004 34.35 35.33 34.35 34.78 86,176 +0.46(+1.33%)
Apr 14, 2004 34.16 34.91 33.87 34.32 67,202 +0.09(+0.26%)
Apr 13, 2004 35.21 35.30 34.23 34.23 55,940 -0.96(-2.72%)
Apr 12, 2004 34.41 35.28 34.31 35.19 74,424 +0.85(+2.47%)
Apr 08, 2004 34.56 34.68 34.34 34.34 46,393 -0.02(-0.05%)
Apr 07, 2004 34.29 34.70 33.97 34.35 67,937 +0.10(+0.29%)
Apr 06, 2004 34.60 34.88 34.25 34.25 53,615 -0.47(-1.34%)
Apr 05, 2004 35.21 35.21 34.44 34.72 107,842 -0.50(-1.42%)
Apr 02, 2004 33.71 35.23 33.71 35.22 204,790 +1.50(+4.46%)
Apr 01, 2004 33.56 33.96 33.53 33.71 116,900 +0.16(+0.46%)
Mar 31, 2004 33.49 33.83 33.41 33.56 163,660 +0.07(+0.20%)
Mar 30, 2004 33.31 33.66 33.31 33.49 66,712 +0.19(+0.56%)
Mar 29, 2004 32.55 33.36 32.48 33.31 129,019 +0.81(+2.49%)
Mar 26, 2004 32.42 32.68 32.42 32.50 110,168 +0.02(+0.08%)
Mar 25, 2004 32.43 32.68 32.28 32.47 112,249 +0.25(+0.76%)
Mar 24, 2004 32.51 32.64 32.04 32.23 146,156 -0.33(-1.00%)
Mar 23, 2004 33.00 33.09 32.52 32.55 90,093 -0.49(-1.48%)
Mar 22, 2004 33.74 33.74 32.88 33.04 98,416 -0.61(-1.82%)
Mar 19, 2004 34.37 34.37 33.62 33.66 56,063 -0.71(-2.07%)
Mar 18, 2004 34.47 34.59 34.16 34.37 95,968 -0.11(-0.31%)
Mar 17, 2004 33.70 34.54 33.58 34.47 135,384 +0.90(+2.68%)
Mar 16, 2004 34.37 34.37 33.40 33.58 150,563 -0.79(-2.31%)
Mar 15, 2004 35.01 35.01 34.05 34.37 88,134 -0.69(-1.96%)
Mar 12, 2004 34.03 35.05 33.68 35.05 63,652 +1.11(+3.27%)
Mar 11, 2004 34.73 35.21 33.94 33.94 67,937 -0.78(-2.24%)
Mar 10, 2004 35.82 35.82 34.55 34.72 72,711 -1.14(-3.19%)
Mar 09, 2004 35.97 36.01 35.62 35.86 68,304 -0.11(-0.32%)
Mar 08, 2004 35.90 36.17 35.90 35.98 121,307 +0.12(+0.34%)
Mar 05, 2004 35.62 36.33 35.50 35.86 112,371 +0.20(+0.55%)
Mar 04, 2004 35.68 35.68 35.28 35.66 99,273 -0.02(-0.07%)
Mar 03, 2004 35.54 35.85 35.21 35.68 78,586 +0.15(+0.41%)
Mar 02, 2004 35.90 35.90 35.54 35.54 95,601 -0.41(-1.14%)
Mar 01, 2004 35.99 35.99 35.70 35.95 80,912 -0.04(-0.11%)
Feb 27, 2004 35.97 35.99 35.57 35.99 68,181 +0.02(+0.05%)
Feb 26, 2004 35.08 35.97 34.98 35.97 160,233 +0.80(+2.28%)
Feb 25, 2004 34.60 35.17 34.42 35.17 70,630 +0.60(+1.75%)
Feb 24, 2004 34.31 35.09 34.25 34.56 105,027 +0.21(+0.62%)
Feb 23, 2004 34.61 34.62 34.17 34.35 87,889 -0.34(-0.99%)
Feb 20, 2004 34.72 34.92 34.32 34.70 62,918 +0.12(+0.35%)
Feb 19, 2004 34.87 35.22 34.56 34.57 86,543 -0.21(-0.61%)
Feb 18, 2004 35.10 35.35 34.75 34.78 77,240 -0.31(-0.88%)
Feb 17, 2004 34.47 35.20 34.47 35.10 121,919 +0.73(+2.12%)
Feb 13, 2004 34.71 35.32 34.36 34.37 95,479 -0.34(-0.99%)
Feb 12, 2004 35.09 35.09 34.53 34.71 71,731 -0.38(-1.07%)
Feb 11, 2004 34.17 35.09 34.17 35.09 92,174 +0.91(+2.68%)
Feb 10, 2004 33.82 34.17 33.67 34.17 116,288 +0.35(+1.04%)
Feb 09, 2004 33.44 33.82 33.37 33.82 70,140 +0.38(+1.15%)
Feb 06, 2004 32.83 33.49 32.83 33.44 68,181 +0.60(+1.84%)
Feb 05, 2004 32.76 33.12 32.64 32.83 51,167 +0.14(+0.42%)
Feb 04, 2004 33.50 33.50 32.62 32.69 109,923 -0.80(-2.39%)
Feb 03, 2004 33.49 33.65 33.30 33.49 59,735 +0.01(+0.02%)
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.