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 (%)
May 31, 2006 80.26 81.50 79.90 81.50 370,500 +1.50(+1.88%)
May 30, 2006 80.45 80.45 79.24 80.00 297,200 -0.31(-0.39%)
May 26, 2006 80.50 80.67 79.92 80.31 187,100 +0.21(+0.26%)
May 25, 2006 79.50 80.60 79.44 80.10 227,400 +0.90(+1.14%)
May 24, 2006 79.52 79.85 77.92 79.20 276,700 -0.57(-0.71%)
May 23, 2006 80.95 81.77 79.62 79.77 231,000 +0.83(+1.05%)
May 22, 2006 77.49 79.58 76.51 78.94 403,300 +1.02(+1.31%)
May 19, 2006 77.45 78.64 77.30 77.92 279,800 +0.01(+0.01%)
May 18, 2006 80.50 81.40 77.67 77.91 440,900 -2.68(-3.33%)
May 17, 2006 81.85 82.49 80.21 80.59 445,400 -2.15(-2.60%)
May 16, 2006 83.69 84.14 82.16 82.74 128,100 -0.66(-0.79%)
May 15, 2006 83.24 84.34 82.78 83.40 300,600 -1.14(-1.35%)
May 12, 2006 83.38 85.98 83.38 84.54 317,400 -1.74(-2.02%)
May 11, 2006 87.12 87.74 86.04 86.28 223,700 -0.72(-0.83%)
May 10, 2006 87.10 87.35 86.61 87.00 261,000 -0.30(-0.34%)
May 09, 2006 87.80 87.97 87.08 87.30 265,200 -0.51(-0.58%)
May 08, 2006 88.75 88.75 87.21 87.81 268,900 -0.90(-1.01%)
May 05, 2006 92.45 92.85 88.21 88.71 423,700 -1.74(-1.92%)
May 04, 2006 89.25 90.90 89.25 90.45 263,600 +0.95(+1.06%)
May 03, 2006 90.06 90.09 89.25 89.50 166,400 -0.81(-0.90%)
May 02, 2006 89.40 90.81 88.77 90.31 202,300 +1.44(+1.62%)
May 01, 2006 88.62 89.74 88.46 88.87 304,800 +0.42(+0.47%)
Apr 28, 2006 85.40 89.40 85.27 88.45 314,600 +2.60(+3.03%)
Apr 27, 2006 86.70 88.48 84.75 85.85 213,600 -1.06(-1.22%)
Apr 26, 2006 86.78 87.95 86.50 86.91 121,800 +0.05(+0.06%)
Apr 25, 2006 86.00 86.97 85.61 86.86 190,500 +0.95(+1.11%)
Apr 24, 2006 85.90 86.44 85.56 85.91 164,700 -0.82(-0.95%)
Apr 21, 2006 86.82 87.16 85.69 86.73 149,400 +0.91(+1.06%)
Apr 20, 2006 86.83 87.04 85.01 85.82 182,700 -0.92(-1.06%)
Apr 19, 2006 85.60 86.95 85.00 86.74 165,400 +0.69(+0.80%)
Apr 18, 2006 84.50 86.49 84.52 86.05 286,300 +1.55(+1.83%)
Apr 17, 2006 83.29 84.56 82.82 84.50 295,600 +1.91(+2.31%)
Apr 13, 2006 82.40 82.90 81.51 82.59 119,900 +0.19(+0.23%)
Apr 12, 2006 82.35 82.80 82.14 82.40 192,800 +0.20(+0.24%)
Apr 11, 2006 83.60 84.10 81.95 82.20 209,500 -1.70(-2.03%)
Apr 10, 2006 81.82 83.90 81.78 83.90 239,400 +2.28(+2.79%)
Apr 07, 2006 83.40 83.56 81.10 81.62 289,800 -1.88(-2.25%)
Apr 06, 2006 82.49 83.50 81.95 83.50 221,000 +1.02(+1.24%)
Apr 05, 2006 80.70 82.96 80.70 82.48 510,400 +2.03(+2.52%)
Apr 04, 2006 79.89 80.50 79.16 80.45 257,300 +1.40(+1.77%)
Apr 03, 2006 80.00 80.20 78.86 79.05 294,900 -0.15(-0.19%)
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%)
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.