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, 2010 80.00 81.17 80.00 80.66 89,620 +0.80(+1.00%)
Mar 30, 2010 79.49 79.90 79.38 79.86 132,706 +0.22(+0.28%)
Mar 29, 2010 78.66 79.92 78.66 79.64 82,533 +1.17(+1.49%)
Mar 26, 2010 79.73 79.79 78.30 78.47 171,886 -0.61(-0.77%)
Mar 25, 2010 79.85 80.05 79.05 79.08 162,985 -0.28(-0.35%)
Mar 24, 2010 79.33 80.05 79.17 79.36 47,568 -0.52(-0.65%)
Mar 23, 2010 79.46 79.97 79.27 79.88 61,741 +0.01(+0.01%)
Mar 22, 2010 80.40 80.40 79.64 79.87 62,619 -0.67(-0.83%)
Mar 19, 2010 81.04 81.50 80.30 80.54 531,514 -0.04(-0.05%)
Mar 18, 2010 80.39 80.89 79.92 80.58 106,666 -0.12(-0.15%)
Mar 17, 2010 81.40 81.69 80.42 80.70 79,844 -0.87(-1.07%)
Mar 16, 2010 81.25 81.79 81.00 81.57 66,909 +0.80(+0.99%)
Mar 15, 2010 80.15 80.92 80.12 80.77 96,952 +0.42(+0.52%)
Mar 12, 2010 80.60 80.78 79.79 80.35 149,935 +0.28(+0.35%)
Mar 11, 2010 80.82 80.86 79.99 80.07 56,037 -0.67(-0.83%)
Mar 10, 2010 80.70 81.05 79.74 80.74 163,226 +0.65(+0.81%)
Mar 09, 2010 79.21 80.11 78.96 80.09 123,621 +0.48(+0.60%)
Mar 08, 2010 78.53 79.65 78.37 79.61 78,132 +1.33(+1.70%)
Mar 05, 2010 79.44 79.44 77.68 78.28 170,064 -1.25(-1.57%)
Mar 04, 2010 79.73 80.10 79.01 79.53 72,727 -0.58(-0.72%)
Mar 03, 2010 79.61 80.86 79.61 80.11 92,597 +0.43(+0.54%)
Mar 02, 2010 78.75 80.11 78.56 79.68 137,214 +1.40(+1.79%)
Mar 01, 2010 76.97 78.31 76.94 78.28 204,664 +1.90(+2.49%)
Feb 26, 2010 78.07 78.07 76.20 76.38 253,354 -1.24(-1.60%)
Feb 25, 2010 75.69 77.62 75.20 77.62 174,805 +1.50(+1.97%)
Feb 24, 2010 74.99 76.21 74.92 76.12 144,975 +1.38(+1.85%)
Feb 23, 2010 75.14 75.47 74.60 74.74 92,609 -0.26(-0.35%)
Feb 22, 2010 75.32 75.94 74.87 75.00 66,981 -0.49(-0.65%)
Feb 19, 2010 72.61 76.19 72.61 75.49 152,010 +3.00(+4.14%)
Feb 18, 2010 73.18 73.65 72.27 72.49 87,586 -0.70(-0.96%)
Feb 17, 2010 73.68 73.68 72.56 73.19 93,658 -0.61(-0.83%)
Feb 16, 2010 73.34 73.82 72.82 73.80 100,483 +1.11(+1.53%)
Feb 12, 2010 71.50 72.69 72.69 72.69 148,500 +0.47(+0.65%)
Feb 11, 2010 71.15 72.22 71.15 72.22 60,344 +0.82(+1.15%)
Feb 10, 2010 71.08 71.53 70.49 71.40 92,181 +0.30(+0.42%)
Feb 09, 2010 71.20 72.02 70.88 71.10 68,970 +0.60(+0.85%)
Feb 08, 2010 70.80 71.33 70.16 70.50 98,296 -0.33(-0.47%)
Feb 05, 2010 71.00 71.44 69.88 70.83 242,484 +0.03(+0.04%)
Feb 04, 2010 70.80 71.28 70.55 70.80 177,913 -0.82(-1.14%)
Feb 03, 2010 72.04 72.22 71.44 71.62 86,082 -0.67(-0.93%)
Feb 02, 2010 71.86 72.32 71.49 72.29 89,230 +0.39(+0.54%)
Feb 01, 2010 71.17 72.01 71.14 71.90 85,344 +1.65(+2.35%)
Jan 29, 2010 71.13 71.46 70.09 70.25 236,171 -0.72(-1.01%)
Jan 28, 2010 71.49 71.49 70.97 70.97 188,024 -0.37(-0.52%)
Jan 27, 2010 72.13 72.38 70.43 71.34 157,702 -0.64(-0.89%)
Jan 26, 2010 72.10 73.18 71.80 71.98 109,990 -0.76(-1.04%)
Jan 25, 2010 73.50 73.76 72.51 72.74 116,846 -0.08(-0.11%)
Jan 22, 2010 74.00 74.00 72.46 72.82 121,003 -1.12(-1.51%)
Jan 21, 2010 74.89 75.36 73.63 73.94 100,692 -0.95(-1.27%)
Jan 20, 2010 75.02 75.02 74.13 74.89 116,669 -0.51(-0.68%)
Jan 19, 2010 74.96 75.45 74.73 75.40 131,277 +0.33(+0.44%)
Jan 15, 2010 75.00 75.07 75.07 75.07 158,800 -0.04(-0.05%)
Jan 14, 2010 75.08 76.13 75.07 75.11 67,006 -0.33(-0.44%)
Jan 13, 2010 75.27 75.80 75.00 75.44 92,502 +0.17(+0.23%)
Jan 12, 2010 75.89 75.89 75.03 75.27 103,149 -1.48(-1.93%)
Jan 11, 2010 77.88 78.53 76.46 76.75 100,360 -1.13(-1.45%)
Jan 08, 2010 77.17 77.88 76.70 77.88 61,449 +0.82(+1.06%)
Jan 07, 2010 77.67 78.00 76.28 77.06 180,266 -1.08(-1.38%)
Jan 06, 2010 76.96 78.24 76.60 78.14 118,852 +0.76(+0.98%)
Jan 05, 2010 77.12 77.51 76.80 77.38 147,030 -0.03(-0.04%)
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.