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, 2009 54.96 55.52 53.49 53.69 371,963 -0.65(-1.20%)
Apr 29, 2009 52.03 54.61 51.66 54.34 370,045 +2.75(+5.34%)
Apr 28, 2009 50.88 51.97 50.52 51.59 176,070 +0.01(+0.02%)
Apr 27, 2009 51.50 51.91 50.72 51.58 217,359 -0.80(-1.53%)
Apr 24, 2009 52.29 52.64 51.41 52.38 262,241 +0.97(+1.89%)
Apr 23, 2009 49.14 51.56 49.02 51.41 519,135 +2.66(+5.46%)
Apr 22, 2009 48.61 49.60 48.47 48.75 193,993 -0.26(-0.53%)
Apr 21, 2009 47.51 49.26 47.29 49.01 159,234 +1.38(+2.90%)
Apr 20, 2009 49.42 49.42 47.51 47.63 180,705 -2.29(-4.58%)
Apr 17, 2009 49.92 50.10 49.20 49.91 192,223 +0.22(+0.44%)
Apr 16, 2009 48.67 49.86 48.22 49.69 180,302 +1.09(+2.25%)
Apr 15, 2009 48.15 48.72 47.71 48.60 298,062 +0.37(+0.76%)
Apr 14, 2009 48.17 49.02 47.76 48.23 231,334 -0.33(-0.69%)
Apr 13, 2009 48.22 49.02 47.33 48.57 197,917 -0.12(-0.25%)
Apr 09, 2009 49.62 49.62 48.37 48.69 339,156 +0.15(+0.30%)
Apr 08, 2009 49.20 49.29 48.23 48.54 430,313 -0.79(-1.61%)
Apr 07, 2009 48.93 49.68 48.65 49.33 237,889 -0.51(-1.03%)
Apr 06, 2009 49.60 50.06 49.15 49.85 231,021 -0.54(-1.07%)
Apr 03, 2009 48.65 50.56 48.65 50.39 285,471 +0.03(+0.06%)
Apr 02, 2009 49.87 51.20 49.87 50.36 389,710 +1.62(+3.32%)
Apr 01, 2009 47.38 48.94 47.06 48.74 516,565 +1.10(+2.32%)
Mar 31, 2009 48.60 48.65 47.57 47.64 318,670 -0.29(-0.61%)
Mar 30, 2009 47.99 48.16 47.28 47.93 585,626 -1.65(-3.33%)
Mar 26, 2009 50.37 50.76 49.03 49.58 901,641 -0.08(-0.16%)
Mar 25, 2009 49.22 49.94 48.39 49.66 371,074 +0.64(+1.30%)
Mar 24, 2009 48.71 49.90 48.50 49.02 473,696 -0.09(-0.18%)
Mar 23, 2009 48.09 49.11 48.05 49.11 523,489 +2.26(+4.83%)
Mar 20, 2009 48.03 48.35 46.59 46.85 324,838 -1.27(-2.63%)
Mar 19, 2009 48.20 48.93 47.92 48.12 349,945 +0.36(+0.75%)
Mar 18, 2009 47.46 48.07 46.24 47.76 263,419 +0.31(+0.64%)
Mar 17, 2009 45.85 47.46 45.29 47.46 449,425 +1.30(+2.81%)
Mar 16, 2009 45.75 47.13 45.01 46.16 530,071 +0.66(+1.45%)
Mar 13, 2009 45.15 45.68 45.00 45.49 0 +0.34(+0.74%)
Mar 12, 2009 43.89 45.32 43.26 45.16 231,927 +1.27(+2.90%)
Mar 11, 2009 43.84 44.44 43.28 43.89 243,083 -0.22(-0.50%)
Mar 10, 2009 45.20 45.54 43.58 44.11 421,901 -0.07(-0.15%)
Mar 09, 2009 44.19 45.93 44.08 44.17 262,166 -0.68(-1.51%)
Mar 06, 2009 44.75 45.54 43.62 44.85 0 +0.70(+1.58%)
Mar 05, 2009 45.68 46.19 43.95 44.15 394,458 -2.13(-4.60%)
Mar 04, 2009 45.86 47.06 45.86 46.28 242,493 +0.05(+0.11%)
Mar 02, 2009 48.08 48.55 45.81 46.23 425,753 -2.71(-5.54%)
Feb 27, 2009 49.31 50.01 48.35 48.94 0 -0.76(-1.53%)
Feb 26, 2009 50.27 50.85 49.66 49.70 348,990 -0.04(-0.08%)
Feb 25, 2009 50.65 50.67 49.02 49.74 429,254 -0.83(-1.63%)
Feb 24, 2009 50.26 50.66 49.38 50.57 337,675 +0.72(+1.44%)
Feb 23, 2009 52.81 53.29 49.74 49.85 365,188 -2.40(-4.60%)
Feb 20, 2009 52.86 53.71 51.12 52.25 0 -1.54(-2.86%)
Feb 19, 2009 54.46 54.90 53.69 53.79 156,454 +0.19(+0.35%)
Feb 18, 2009 54.81 55.44 53.08 53.60 336,145 -0.57(-1.06%)
Feb 17, 2009 54.33 54.76 53.17 54.17 597,865 -1.21(-2.18%)
Feb 13, 2009 54.82 55.73 54.70 55.38 0 +0.75(+1.38%)
Feb 12, 2009 53.41 54.85 53.13 54.63 303,630 +0.69(+1.27%)
Feb 11, 2009 53.97 54.71 53.39 53.94 303,406 +0.19(+0.35%)
Feb 10, 2009 55.35 55.89 53.35 53.75 238,053 -1.57(-2.84%)
Feb 09, 2009 56.09 56.52 54.78 55.32 292,517 -0.58(-1.04%)
Feb 06, 2009 55.04 56.02 54.68 55.90 0 +0.75(+1.36%)
Feb 05, 2009 53.82 55.55 53.08 55.15 445,082 +1.43(+2.66%)
Feb 04, 2009 53.92 54.39 53.19 53.72 541,474 +0.38(+0.70%)
Feb 03, 2009 52.65 53.50 52.44 53.35 442,593 +0.57(+1.08%)
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.