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 (%)
May 31, 2006 65.57 66.58 65.27 66.58 453,525 +1.23(+1.88%)
May 30, 2006 65.72 65.72 64.73 65.35 363,799 -0.25(-0.39%)
May 26, 2006 65.76 65.90 65.29 65.61 229,027 +0.17(+0.26%)
May 25, 2006 64.95 65.84 64.90 65.44 278,358 +0.74(+1.14%)
May 24, 2006 64.96 65.23 63.66 64.70 338,706 -0.47(-0.71%)
May 23, 2006 66.13 66.80 65.04 65.17 282,765 +0.68(+1.05%)
May 22, 2006 63.30 65.01 62.50 64.49 493,675 +0.83(+1.31%)
May 19, 2006 63.27 64.24 63.15 63.66 342,500 +0.01(+0.01%)
May 18, 2006 65.76 66.50 63.45 63.65 539,701 -2.19(-3.33%)
May 17, 2006 66.87 67.39 65.53 65.84 545,210 -1.76(-2.60%)
May 16, 2006 68.37 68.74 67.12 67.59 156,806 -0.54(-0.79%)
May 15, 2006 68.00 68.90 67.63 68.13 367,961 -0.93(-1.35%)
May 12, 2006 68.12 70.24 68.12 69.06 388,526 -1.42(-2.02%)
May 11, 2006 71.17 71.68 70.29 70.48 273,829 -0.59(-0.83%)
May 10, 2006 71.15 71.36 70.75 71.07 319,487 -0.25(-0.34%)
May 09, 2006 71.73 71.87 71.14 71.32 324,628 -0.42(-0.58%)
May 08, 2006 72.50 72.50 71.24 71.73 329,158 -0.74(-1.01%)
May 05, 2006 75.53 75.85 72.06 72.47 518,647 -1.42(-1.92%)
May 04, 2006 72.91 74.26 72.91 73.89 322,670 +0.78(+1.06%)
May 03, 2006 73.57 73.60 72.91 73.12 203,688 -0.66(-0.90%)
May 02, 2006 73.03 74.19 72.52 73.78 247,633 +1.18(+1.62%)
May 01, 2006 72.40 73.31 72.27 72.60 373,103 +0.34(+0.47%)
Apr 28, 2006 69.77 73.03 69.66 72.26 385,099 +2.12(+3.03%)
Apr 27, 2006 70.83 72.28 69.23 70.13 261,465 -0.87(-1.22%)
Apr 26, 2006 70.89 71.85 70.66 71.00 149,094 +0.04(+0.06%)
Apr 25, 2006 70.26 71.05 69.94 70.96 233,189 +0.78(+1.11%)
Apr 24, 2006 70.17 70.62 69.90 70.18 201,607 -0.67(-0.95%)
Apr 21, 2006 70.93 71.20 70.00 70.85 182,879 +0.74(+1.06%)
Apr 20, 2006 70.93 71.11 69.45 70.11 223,641 -0.75(-1.06%)
Apr 19, 2006 69.93 71.03 69.44 70.86 202,464 +0.56(+0.80%)
Apr 18, 2006 69.03 70.66 69.05 70.30 350,457 +1.27(+1.83%)
Apr 17, 2006 68.04 69.08 67.66 69.03 361,841 +1.56(+2.31%)
Apr 13, 2006 67.32 67.72 66.59 67.47 146,768 +0.16(+0.23%)
Apr 12, 2006 67.27 67.64 67.10 67.32 236,004 +0.16(+0.24%)
Apr 11, 2006 68.30 68.70 66.95 67.15 256,447 -1.39(-2.03%)
Apr 10, 2006 66.84 68.54 66.81 68.54 293,047 +1.86(+2.79%)
Apr 07, 2006 68.13 68.26 66.25 66.68 354,741 -1.54(-2.25%)
Apr 06, 2006 67.39 68.21 66.95 68.21 270,524 +0.83(+1.24%)
Apr 05, 2006 65.93 67.77 65.93 67.38 624,776 +1.66(+2.52%)
Apr 04, 2006 65.26 65.76 64.67 65.72 314,958 +1.14(+1.77%)
Apr 03, 2006 65.35 65.52 64.42 64.58 360,984 -0.12(-0.19%)
Mar 31, 2006 64.05 64.70 63.57 64.70 335,645 +0.47(+0.74%)
Mar 30, 2006 63.43 64.24 63.31 64.23 292,435 +0.60(+0.95%)
Mar 29, 2006 63.19 63.66 62.89 63.62 190,223 +0.64(+1.01%)
Mar 28, 2006 62.88 63.26 62.60 62.99 277,868 +0.31(+0.50%)
Mar 27, 2006 62.34 62.73 61.78 62.68 223,763 +0.34(+0.55%)
Mar 24, 2006 62.10 62.79 61.72 62.33 311,531 +0.25(+0.39%)
Mar 23, 2006 61.76 62.26 61.27 62.09 741,554 +0.72(+1.17%)
Mar 22, 2006 60.96 61.64 60.65 61.37 581,076 +0.42(+0.70%)
Mar 21, 2006 61.76 61.89 60.71 60.94 268,932 -0.62(-1.01%)
Mar 20, 2006 61.41 61.59 60.58 61.56 431,247 +0.16(+0.25%)
Mar 17, 2006 60.29 61.41 60.29 61.41 520,361 -0.63(-1.01%)
Mar 16, 2006 62.31 62.49 61.22 62.04 479,354 +0.23(+0.37%)
Mar 15, 2006 61.88 61.88 60.87 61.81 416,313 +0.04(+0.07%)
Mar 14, 2006 61.47 61.91 60.94 61.77 451,200 +0.62(+1.02%)
Mar 13, 2006 60.90 61.44 60.70 61.15 577,403 +0.25(+0.42%)
Mar 10, 2006 60.68 61.43 60.29 60.89 475,437 +0.21(+0.35%)
Mar 09, 2006 60.49 61.34 60.16 60.68 316,917 +0.35(+0.58%)
Mar 08, 2006 60.33 60.63 59.60 60.33 244,328 +0.02(+0.04%)
Mar 07, 2006 60.29 61.15 60.03 60.31 267,463 -0.34(-0.57%)
Mar 06, 2006 60.10 62.29 60.10 60.65 235,882 -1.05(-1.69%)
Mar 03, 2006 59.80 62.35 59.77 61.69 428,799 +1.90(+3.17%)
Mar 02, 2006 59.47 60.42 59.27 59.80 525,257 -0.04(-0.07%)
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.