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 (%)
Jul 31, 2007 72.30 73.19 71.24 71.25 342,500 -0.55(-0.76%)
Jul 30, 2007 71.93 72.81 70.95 71.80 720,622 +0.08(+0.11%)
Jul 27, 2007 75.10 75.16 71.66 71.72 442,141 -0.12(-0.17%)
Jul 26, 2007 72.63 73.11 70.73 71.84 399,543 -1.73(-2.35%)
Jul 25, 2007 73.49 73.80 72.44 73.57 340,909 +0.49(+0.67%)
Jul 24, 2007 73.52 73.73 72.78 73.08 336,502 -0.51(-0.70%)
Jul 23, 2007 74.33 74.52 73.29 73.60 365,880 -0.21(-0.29%)
Jul 20, 2007 73.65 74.15 73.49 73.81 243,838 +0.07(+0.09%)
Jul 19, 2007 73.52 74.03 73.45 73.74 209,809 +0.29(+0.39%)
Jul 18, 2007 73.52 74.05 73.05 73.46 292,435 -0.56(-0.75%)
Jul 17, 2007 74.19 74.90 73.63 74.01 261,833 +0.03(+0.04%)
Jul 16, 2007 74.81 75.32 73.39 73.98 288,151 -1.28(-1.70%)
Jul 13, 2007 74.31 75.48 74.18 75.26 308,593 +0.74(+1.00%)
Jul 12, 2007 74.34 75.65 74.18 74.52 298,800 +0.03(+0.04%)
Jul 11, 2007 74.41 75.01 74.01 74.49 349,845 -0.30(-0.40%)
Jul 10, 2007 75.97 76.16 74.66 74.79 208,095 -1.39(-1.82%)
Jul 09, 2007 75.43 76.47 75.43 76.18 216,419 +0.74(+0.99%)
Jul 06, 2007 76.26 76.84 75.44 75.44 246,164 -0.48(-0.63%)
Jul 05, 2007 76.30 76.86 75.44 75.92 224,253 -0.63(-0.82%)
Jul 03, 2007 75.97 76.71 75.88 76.55 46,882 +0.79(+1.05%)
Jul 02, 2007 75.97 76.52 75.22 75.75 210,788 -0.51(-0.67%)
Jun 29, 2007 75.96 77.45 75.89 76.27 301,371 +1.03(+1.37%)
Jun 28, 2007 76.08 76.40 75.16 75.24 179,451 -0.50(-0.66%)
Jun 27, 2007 73.53 75.91 73.53 75.74 844,867 +0.90(+1.20%)
Jun 26, 2007 75.78 75.84 74.75 74.84 253,264 -1.15(-1.52%)
Jun 25, 2007 76.95 77.25 75.69 75.99 261,465 -1.16(-1.50%)
Jun 22, 2007 76.92 77.15 76.09 77.15 212,624 +0.03(+0.04%)
Jun 21, 2007 75.98 77.28 75.58 77.12 392,933 +1.52(+2.01%)
Jun 20, 2007 77.09 77.64 75.60 75.60 154,480 -1.70(-2.20%)
Jun 19, 2007 77.00 77.40 76.26 77.30 100,008 +0.50(+0.65%)
Jun 18, 2007 77.65 77.65 76.51 76.80 182,512 -1.06(-1.36%)
Jun 15, 2007 77.41 78.03 77.31 77.86 148,971 +0.33(+0.42%)
Jun 14, 2007 76.02 77.60 76.02 77.54 175,901 +1.83(+2.42%)
Jun 13, 2007 75.73 76.11 75.08 75.71 288,151 +0.74(+0.99%)
Jun 12, 2007 75.93 76.10 74.77 74.96 291,945 -1.17(-1.53%)
Jun 11, 2007 74.83 76.53 74.64 76.13 182,144 +1.32(+1.76%)
Jun 08, 2007 74.75 75.18 74.10 74.81 284,968 -0.34(-0.46%)
Jun 07, 2007 75.62 76.30 75.07 75.16 258,405 -0.87(-1.14%)
Jun 06, 2007 76.30 76.51 75.71 76.02 172,107 -1.05(-1.36%)
Jun 05, 2007 77.27 77.50 76.50 77.07 204,423 -0.40(-0.52%)
Jun 04, 2007 76.88 77.55 76.44 77.47 351,191 +0.38(+0.50%)
Jun 01, 2007 75.76 77.31 75.76 77.09 294,761 +1.53(+2.02%)
May 31, 2007 74.94 75.91 74.88 75.56 301,126 +0.62(+0.83%)
May 30, 2007 74.14 75.44 73.95 74.94 529,664 -0.01(-0.01%)
May 29, 2007 75.57 75.80 74.61 74.95 274,930 -0.57(-0.76%)
May 25, 2007 75.65 75.84 74.86 75.52 170,638 +0.19(+0.25%)
May 24, 2007 76.83 77.29 74.82 75.33 576,914 -1.58(-2.06%)
May 23, 2007 78.47 78.63 76.82 76.91 297,454 -1.25(-1.60%)
May 22, 2007 78.31 78.97 77.95 78.16 165,741 +0.15(+0.19%)
May 21, 2007 78.78 79.01 77.80 78.02 309,083 -0.71(-0.90%)
May 18, 2007 77.60 78.83 77.31 78.73 266,974 +1.38(+1.78%)
May 17, 2007 75.49 77.55 75.43 77.35 239,921 +1.65(+2.18%)
May 16, 2007 75.22 75.92 74.60 75.70 487,800 +0.42(+0.56%)
May 15, 2007 75.66 76.55 74.93 75.27 624,286 -0.38(-0.50%)
May 14, 2007 76.86 77.23 75.38 75.65 357,189 -1.32(-1.71%)
May 11, 2007 76.10 77.00 75.74 76.96 398,319 +0.87(+1.14%)
May 10, 2007 77.93 78.29 75.94 76.10 300,024 -1.63(-2.09%)
May 09, 2007 77.20 77.84 76.62 77.72 221,315 -0.01(-0.01%)
May 08, 2007 79.00 79.40 77.44 77.73 352,171 -1.93(-2.42%)
May 07, 2007 77.96 79.66 77.51 79.66 355,476 +1.99(+2.56%)
May 04, 2007 77.81 78.34 77.44 77.67 313,122 -0.14(-0.18%)
May 03, 2007 77.99 78.29 77.31 77.81 292,435 -0.53(-0.68%)
May 02, 2007 78.14 78.85 78.14 78.34 149,094 +0.17(+0.22%)
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.