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 (%)
Mar 31, 2006 78.40 79.20 77.81 79.20 274,200 +0.58(+0.74%)
Mar 30, 2006 77.65 78.64 77.50 78.62 238,900 +0.74(+0.95%)
Mar 29, 2006 77.35 77.92 76.98 77.88 155,400 +0.78(+1.01%)
Mar 28, 2006 76.97 77.44 76.63 77.10 227,000 +0.38(+0.50%)
Mar 27, 2006 76.31 76.79 75.62 76.72 182,800 +0.42(+0.55%)
Mar 24, 2006 76.01 76.86 75.55 76.30 254,500 +0.30(+0.39%)
Mar 23, 2006 75.60 76.21 75.00 76.00 605,800 +0.88(+1.17%)
Mar 22, 2006 74.62 75.45 74.24 75.12 474,700 +0.52(+0.70%)
Mar 21, 2006 75.60 75.76 74.31 74.60 219,700 -0.76(-1.01%)
Mar 20, 2006 75.17 75.39 74.15 75.36 352,300 +0.19(+0.25%)
Mar 17, 2006 73.80 75.17 73.80 75.17 425,100 -0.77(-1.01%)
Mar 16, 2006 76.27 76.49 74.94 75.94 391,600 +0.28(+0.37%)
Mar 15, 2006 75.75 75.75 74.51 75.66 340,100 +0.05(+0.07%)
Mar 14, 2006 75.24 75.78 74.59 75.61 368,600 +0.76(+1.02%)
Mar 13, 2006 74.55 75.21 74.30 74.85 471,700 +0.31(+0.42%)
Mar 10, 2006 74.28 75.19 73.80 74.54 388,400 +0.26(+0.35%)
Mar 09, 2006 74.05 75.09 73.64 74.28 258,900 +0.43(+0.58%)
Mar 08, 2006 73.85 74.22 72.96 73.85 199,600 +0.03(+0.04%)
Mar 07, 2006 73.80 74.85 73.48 73.82 218,500 -0.42(-0.57%)
Mar 06, 2006 73.57 76.25 73.57 74.24 192,700 -1.28(-1.69%)
Mar 03, 2006 73.20 76.32 73.16 75.52 350,300 +2.32(+3.17%)
Mar 02, 2006 72.80 73.96 72.55 73.20 429,100 -0.05(-0.07%)
Mar 01, 2006 72.90 73.49 72.70 73.25 362,400 +0.28(+0.38%)
Feb 28, 2006 73.33 74.05 72.52 72.97 518,200 -0.36(-0.49%)
Feb 27, 2006 72.15 74.35 71.54 73.33 593,800 +0.93(+1.28%)
Feb 24, 2006 72.90 73.41 72.31 72.40 204,100 -0.10(-0.14%)
Feb 23, 2006 73.39 73.66 72.29 72.50 156,300 -1.14(-1.55%)
Feb 22, 2006 73.28 74.00 73.28 73.64 110,000 -0.04(-0.05%)
Feb 21, 2006 73.13 73.86 73.03 73.68 114,700 +1.38(+1.91%)
Feb 17, 2006 72.98 73.00 72.15 72.30 112,200 -0.29(-0.40%)
Feb 16, 2006 70.59 72.79 70.59 72.59 146,700 +2.59(+3.70%)
Feb 15, 2006 70.30 71.45 69.27 70.00 114,500 -0.55(-0.78%)
Feb 14, 2006 69.80 70.92 69.09 70.55 133,700 +0.06(+0.09%)
Feb 13, 2006 71.26 71.85 69.96 70.49 130,500 -0.76(-1.07%)
Feb 10, 2006 71.15 72.10 69.98 71.25 148,800 +0.00(+0.00%)
Feb 09, 2006 71.22 73.05 71.14 71.25 389,800 -0.22(-0.31%)
Feb 08, 2006 71.30 72.20 70.71 71.47 284,500 +0.37(+0.52%)
Feb 07, 2006 73.95 73.97 70.81 71.10 271,700 -3.08(-4.15%)
Feb 06, 2006 73.08 74.28 73.02 74.18 121,500 +1.43(+1.97%)
Feb 03, 2006 71.06 72.93 70.98 72.75 165,400 +1.69(+2.38%)
Feb 02, 2006 73.20 73.62 70.83 71.06 207,200 -2.38(-3.24%)
Feb 01, 2006 74.89 74.90 73.39 73.44 142,600 -0.84(-1.13%)
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%)
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.