Skip to main content
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 (%)
Jan 31, 2006 74.22 74.89 73.16 74.28 136,000 -0.13(-0.17%)
Jan 30, 2006 73.93 74.99 73.52 74.41 165,700 +0.97(+1.32%)
Jan 27, 2006 72.44 73.44 72.48 73.44 109,100 +1.00(+1.38%)
Jan 26, 2006 72.20 72.66 71.10 72.44 109,500 +0.39(+0.54%)
Jan 25, 2006 72.36 72.80 71.56 72.05 170,800 -0.25(-0.35%)
Jan 24, 2006 71.49 72.47 71.41 72.30 82,800 +1.05(+1.47%)
Jan 23, 2006 71.00 71.76 70.53 71.25 80,400 +0.20(+0.28%)
Jan 20, 2006 71.69 71.95 70.96 71.05 72,200 +0.26(+0.37%)
Jan 19, 2006 69.70 71.02 69.39 70.79 263,100 +1.28(+1.84%)
Jan 18, 2006 70.30 71.08 69.27 69.51 207,000 -0.94(-1.33%)
Jan 17, 2006 70.40 70.98 70.00 70.45 107,900 -0.04(-0.06%)
Jan 13, 2006 70.20 70.76 69.72 70.49 83,000 +0.14(+0.20%)
Jan 12, 2006 70.73 70.95 70.08 70.35 95,900 -0.37(-0.52%)
Jan 11, 2006 70.60 70.72 70.17 70.72 247,400 -0.36(-0.51%)
Jan 10, 2006 69.78 71.16 69.60 71.08 207,900 +1.16(+1.66%)
Jan 09, 2006 69.55 70.11 69.28 69.92 82,300 +0.37(+0.53%)
Jan 06, 2006 68.36 69.85 68.36 69.55 139,600 +1.44(+2.11%)
Jan 05, 2006 69.50 69.50 67.63 68.11 164,900 -1.54(-2.21%)
Jan 04, 2006 69.45 69.97 68.85 69.65 112,100 +0.20(+0.29%)
Jan 03, 2006 67.60 69.60 67.60 69.45 212,300 +1.35(+1.98%)
Dec 30, 2005 67.56 68.96 67.31 68.10 132,500 +0.39(+0.58%)
Dec 29, 2005 67.85 68.35 67.71 67.71 85,200 -0.39(-0.57%)
Dec 28, 2005 67.50 68.42 67.25 68.10 79,800 +0.75(+1.11%)
Dec 27, 2005 68.85 69.07 67.30 67.35 150,400 -1.72(-2.49%)
Dec 23, 2005 69.38 69.44 68.57 69.07 57,700 -0.32(-0.46%)
Dec 22, 2005 70.04 70.04 69.14 69.39 159,900 +0.15(+0.22%)
Dec 21, 2005 68.44 69.24 68.40 69.24 146,600 +1.05(+1.54%)
Dec 20, 2005 67.78 68.44 67.63 68.19 102,600 +0.40(+0.59%)
Dec 19, 2005 67.30 68.31 67.30 67.79 181,400 +0.49(+0.73%)
Dec 16, 2005 66.05 67.95 66.05 67.30 413,300 -1.40(-2.04%)
Dec 15, 2005 68.74 69.39 68.37 68.70 137,600 -0.50(-0.72%)
Dec 14, 2005 69.25 69.88 68.87 69.20 150,500 +0.01(+0.01%)
Dec 13, 2005 68.80 70.00 68.76 69.19 147,500 +0.30(+0.44%)
Dec 12, 2005 68.55 69.14 68.02 68.89 161,100 +0.77(+1.13%)
Dec 09, 2005 69.25 69.25 67.92 68.12 96,700 -1.08(-1.56%)
Dec 08, 2005 67.89 69.25 67.54 69.20 153,600 +1.31(+1.93%)
Dec 07, 2005 68.44 68.49 67.75 67.89 65,200 -0.75(-1.09%)
Dec 06, 2005 68.55 69.45 68.03 68.64 137,000 -0.23(-0.33%)
Dec 05, 2005 70.50 70.50 68.25 68.87 152,700 +0.31(+0.45%)
Dec 02, 2005 68.75 68.83 67.78 68.56 127,900 -0.09(-0.13%)
Dec 01, 2005 67.60 68.92 67.52 68.65 212,600 +1.30(+1.93%)
Nov 30, 2005 67.83 68.10 67.02 67.35 263,100 +0.31(+0.46%)
Nov 29, 2005 67.13 68.25 66.77 67.04 145,500 +0.11(+0.16%)
Nov 28, 2005 68.80 68.82 66.80 66.93 164,600 -2.06(-2.99%)
Nov 25, 2005 68.40 69.04 68.22 68.99 23,100 +0.48(+0.70%)
Nov 23, 2005 68.85 69.02 68.02 68.51 77,900 -0.54(-0.78%)
Nov 22, 2005 67.65 69.25 67.60 69.05 138,000 +1.32(+1.95%)
Nov 21, 2005 68.03 68.03 67.00 67.73 116,500 -0.05(-0.07%)
Nov 18, 2005 66.97 67.90 65.02 67.78 311,600 +0.81(+1.21%)
Nov 17, 2005 67.60 68.45 66.77 66.97 206,000 -0.68(-1.01%)
Nov 16, 2005 66.30 67.66 66.30 67.65 220,500 +1.14(+1.71%)
Nov 15, 2005 66.70 67.45 66.06 66.51 209,400 +0.05(+0.08%)
Nov 14, 2005 66.50 67.11 65.56 66.46 333,400 +0.07(+0.11%)
Nov 11, 2005 66.00 66.71 65.06 66.39 692,200 +0.89(+1.36%)
Nov 10, 2005 71.10 71.10 64.04 65.50 1,157,900 -6.65(-9.22%)
Nov 09, 2005 72.10 72.75 71.52 72.15 93,500 +0.03(+0.04%)
Nov 08, 2005 71.65 72.60 71.42 72.12 108,600 +0.22(+0.31%)
Nov 07, 2005 71.95 72.13 71.56 71.90 87,000 +0.20(+0.28%)
Nov 04, 2005 72.80 73.12 71.36 71.70 109,700 -1.25(-1.71%)
Nov 03, 2005 73.00 73.44 71.88 72.95 213,100 -0.30(-0.41%)
Nov 02, 2005 71.99 73.79 71.99 73.25 232,200 +1.08(+1.50%)
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.