Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	72.98	73.76	72.64	72.98	150,277	-0.82(-1.11%)
May 27, 2010	74.23	74.70	72.83	73.80	144,539	+0.61(+0.83%)
May 26, 2010	73.17	73.88	72.42	73.19	274,528	+0.74(+1.02%)
May 25, 2010	70.43	72.69	70.29	72.45	256,182	+0.50(+0.69%)
May 24, 2010	72.46	73.14	71.84	71.95	160,911	-0.72(-0.99%)
May 21, 2010	69.70	72.95	69.70	72.67	236,648	+1.72(+2.42%)
May 20, 2010	72.59	72.98	70.94	70.95	310,893	-3.71(-4.97%)
May 19, 2010	75.33	75.33	73.75	74.66	144,176	-0.64(-0.85%)
May 18, 2010	76.65	76.88	75.24	75.30	165,911	-0.40(-0.53%)
May 17, 2010	76.11	76.26	74.73	75.70	187,882	-0.14(-0.18%)
May 14, 2010	75.84	76.32	75.01	75.84	140,928	-0.83(-1.08%)
May 13, 2010	76.61	77.36	76.21	76.67	81,227	-0.46(-0.60%)
May 12, 2010	76.12	77.24	76.04	77.13	84,561	+1.09(+1.43%)
May 11, 2010	76.50	77.15	75.99	76.04	196,007	+0.32(+0.42%)
May 10, 2010	75.00	75.75	74.88	75.72	267,189	+2.49(+3.40%)
May 07, 2010	76.57	76.92	72.92	73.23	395,885	-3.74(-4.86%)
May 06, 2010	80.01	80.01	74.63	76.97	275,253	-2.88(-3.61%)
May 05, 2010	80.56	81.05	79.52	79.85	289,355	-2.20(-2.68%)
May 04, 2010	83.81	83.81	81.70	82.05	190,603	-2.67(-3.15%)

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.