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 (%)
Oct 31, 2006 89.26 89.61 88.32 89.48 223,600 +0.23(+0.26%)
Oct 30, 2006 89.20 90.11 88.82 89.25 182,100 -0.80(-0.89%)
Oct 27, 2006 90.65 91.75 89.95 90.05 239,800 -0.05(-0.06%)
Oct 26, 2006 89.90 90.19 88.87 90.10 232,300 +0.51(+0.57%)
Oct 25, 2006 88.90 90.19 88.64 89.59 187,700 +0.59(+0.66%)
Oct 24, 2006 87.60 89.30 87.37 89.00 199,900 +0.65(+0.74%)
Oct 23, 2006 88.00 88.90 87.20 88.35 311,500 +0.35(+0.40%)
Oct 20, 2006 88.00 88.99 87.60 88.00 387,500 +0.28(+0.32%)
Oct 19, 2006 86.80 87.92 86.63 87.72 280,800 +1.49(+1.73%)
Oct 18, 2006 86.55 87.00 85.57 86.23 220,000 -0.14(-0.16%)
Oct 17, 2006 86.35 86.39 85.60 86.37 164,900 -0.04(-0.05%)
Oct 16, 2006 84.59 86.43 84.59 86.41 108,900 +1.66(+1.96%)
Oct 13, 2006 84.73 85.81 84.45 84.75 107,000 +0.12(+0.14%)
Oct 12, 2006 83.69 84.65 83.28 84.63 123,400 +1.09(+1.30%)
Oct 11, 2006 84.04 84.40 82.86 83.54 154,100 -0.74(-0.88%)
Oct 10, 2006 82.78 84.50 82.66 84.28 206,000 +1.25(+1.51%)
Oct 09, 2006 82.50 83.74 82.41 83.03 280,200 -0.02(-0.02%)
Oct 06, 2006 83.26 83.26 82.17 83.05 307,800 -0.21(-0.25%)
Oct 05, 2006 83.00 83.85 82.45 83.26 160,100 +2.24(+2.76%)
Oct 04, 2006 79.40 81.44 78.40 81.02 281,700 +1.87(+2.36%)
Oct 03, 2006 79.82 80.30 78.95 79.15 291,300 -1.63(-2.02%)
Oct 02, 2006 82.99 82.99 80.56 80.78 148,000 -1.72(-2.08%)
Sep 29, 2006 81.65 83.07 81.59 82.50 140,900 +0.65(+0.79%)
Sep 28, 2006 81.95 82.60 81.52 81.85 200,400 -0.35(-0.43%)
Sep 27, 2006 81.07 82.99 81.07 82.20 164,400 +1.13(+1.39%)
Sep 26, 2006 79.55 81.21 79.39 81.07 228,500 +1.32(+1.66%)
Sep 25, 2006 79.50 80.09 78.11 79.75 342,500 -0.45(-0.56%)
Sep 22, 2006 81.10 81.35 79.70 80.20 145,600 -0.85(-1.05%)
Sep 21, 2006 81.40 81.65 80.34 81.05 309,800 -0.18(-0.22%)
Sep 20, 2006 82.63 83.00 81.06 81.23 184,000 -1.77(-2.13%)
Sep 19, 2006 84.40 84.81 82.70 83.00 214,900 -1.46(-1.73%)
Sep 18, 2006 84.45 84.92 83.70 84.46 210,300 -0.15(-0.18%)
Sep 15, 2006 83.76 84.92 83.71 84.61 317,800 +0.51(+0.61%)
Sep 14, 2006 86.09 86.40 84.02 84.10 125,800 -1.99(-2.31%)
Sep 13, 2006 83.60 86.78 83.60 86.09 556,100 +3.04(+3.66%)
Sep 12, 2006 82.50 84.23 82.50 83.05 775,300 +0.21(+0.25%)
Sep 11, 2006 85.75 85.92 82.77 82.84 232,100 -3.22(-3.74%)
Sep 08, 2006 87.55 88.30 85.85 86.06 311,500 -1.24(-1.42%)
Sep 07, 2006 86.47 87.59 86.04 87.30 156,800 +0.58(+0.67%)
Sep 06, 2006 87.89 87.95 86.70 86.72 347,400 -1.17(-1.33%)
Sep 05, 2006 87.51 88.40 87.05 87.89 202,800 +0.47(+0.54%)
Sep 01, 2006 87.53 87.62 86.51 87.42 178,700 +0.39(+0.45%)
Aug 31, 2006 86.50 87.69 86.25 87.03 160,500 +0.39(+0.45%)
Aug 30, 2006 89.15 89.15 86.40 86.64 217,600 -2.34(-2.63%)
Aug 29, 2006 86.85 88.98 85.99 88.98 421,500 +2.23(+2.57%)
Aug 28, 2006 87.62 87.77 86.27 86.75 190,800 -0.62(-0.71%)
Aug 25, 2006 86.98 87.94 86.91 87.37 165,800 +0.64(+0.74%)
Aug 24, 2006 85.15 87.04 85.15 86.73 213,000 +1.79(+2.11%)
Aug 23, 2006 86.14 86.92 84.66 84.94 211,900 -1.45(-1.68%)
Aug 22, 2006 85.70 86.49 85.50 86.39 229,700 +0.79(+0.92%)
Aug 21, 2006 84.90 86.00 84.90 85.60 132,800 -0.02(-0.02%)
Aug 18, 2006 83.69 85.89 83.63 85.62 227,100 +1.94(+2.32%)
Aug 17, 2006 85.59 85.67 83.19 83.68 260,100 -1.92(-2.24%)
Aug 16, 2006 84.45 86.83 84.45 85.60 348,500 +1.15(+1.36%)
Aug 15, 2006 83.00 84.99 82.77 84.45 685,600 +4.45(+5.56%)
Aug 14, 2006 81.77 82.00 79.81 80.00 116,700 -1.80(-2.20%)
Aug 11, 2006 82.43 82.49 81.27 81.80 157,300 -0.73(-0.88%)
Aug 10, 2006 82.55 82.79 81.54 82.53 133,400 -0.27(-0.33%)
Aug 09, 2006 82.75 83.68 82.26 82.80 189,100 +0.19(+0.23%)
Aug 08, 2006 82.86 83.62 82.15 82.61 293,500 -0.29(-0.35%)
Aug 07, 2006 82.00 83.33 81.69 82.90 356,200 +1.28(+1.57%)
Aug 04, 2006 81.92 82.34 81.05 81.62 264,600 -0.05(-0.06%)
Aug 03, 2006 81.24 82.25 80.51 81.67 611,000 +0.43(+0.53%)
Aug 02, 2006 82.05 82.37 80.65 81.24 333,600 +0.01(+0.01%)
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.