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 29, 2009 76.71 77.17 75.52 76.41 198,289 +0.42(+0.55%)
May 28, 2009 74.18 76.40 73.73 75.99 160,674 +1.82(+2.45%)
May 27, 2009 74.63 74.79 73.87 74.17 205,603 -0.03(-0.04%)
May 26, 2009 73.57 74.47 73.25 74.20 269,242 +0.49(+0.66%)
May 22, 2009 73.55 74.44 73.06 73.71 161,588 -0.29(-0.39%)
May 21, 2009 75.31 75.31 73.60 74.00 246,853 -2.11(-2.77%)
May 20, 2009 77.33 78.18 75.82 76.11 153,047 -0.63(-0.82%)
May 19, 2009 75.55 77.32 74.91 76.74 192,533 +1.53(+2.03%)
May 18, 2009 73.38 75.21 73.00 75.21 232,472 +2.61(+3.60%)
May 15, 2009 71.75 72.83 71.51 72.60 220,548 +0.52(+0.72%)
May 14, 2009 71.66 72.56 70.96 72.08 118,686 +0.34(+0.47%)
May 13, 2009 72.56 73.39 71.66 71.74 220,843 -1.53(-2.09%)
May 12, 2009 72.29 73.50 71.76 73.27 253,765 +1.73(+2.42%)
May 11, 2009 71.94 72.70 71.00 71.54 154,442 -1.21(-1.66%)
May 08, 2009 72.37 72.86 71.44 72.75 194,857 +1.59(+2.23%)
May 07, 2009 72.24 72.65 70.00 71.16 199,135 -0.62(-0.86%)
May 06, 2009 72.00 72.00 70.79 71.78 178,282 +0.98(+1.38%)
May 05, 2009 70.27 70.98 68.56 70.80 148,067 +0.16(+0.23%)
May 04, 2009 69.06 70.64 69.00 70.64 138,628 +2.37(+3.47%)
May 01, 2009 65.74 68.86 65.74 68.27 153,084 +2.55(+3.88%)
Apr 30, 2009 67.27 67.96 65.48 65.72 303,869 -0.80(-1.20%)
Apr 29, 2009 63.69 66.85 63.24 66.52 302,302 +3.37(+5.34%)
Apr 28, 2009 62.28 63.62 61.84 63.15 143,838 +0.01(+0.02%)
Apr 27, 2009 63.04 63.54 62.09 63.14 177,568 -0.98(-1.53%)
Apr 24, 2009 64.01 64.44 62.93 64.12 214,234 +1.19(+1.89%)
Apr 23, 2009 60.15 63.11 60.00 62.93 424,099 +3.26(+5.46%)
Apr 22, 2009 59.50 60.71 59.33 59.67 158,480 -0.32(-0.53%)
Apr 21, 2009 58.16 60.30 57.89 59.99 130,084 +1.69(+2.90%)
Apr 20, 2009 60.50 60.50 58.16 58.30 147,624 -2.80(-4.58%)
Apr 17, 2009 61.11 61.33 60.22 61.10 157,034 +0.27(+0.44%)
Apr 16, 2009 59.58 61.03 59.03 60.83 147,295 +1.34(+2.25%)
Apr 15, 2009 58.94 59.64 58.40 59.49 243,497 +0.45(+0.76%)
Apr 14, 2009 58.96 60.00 58.46 59.04 188,985 -0.41(-0.69%)
Apr 13, 2009 59.03 60.00 57.94 59.45 161,685 -0.15(-0.25%)
Apr 09, 2009 60.74 60.74 59.21 59.60 277,068 +0.18(+0.30%)
Apr 08, 2009 60.22 60.34 59.04 59.42 351,537 -0.97(-1.61%)
Apr 07, 2009 59.90 60.81 59.55 60.39 194,340 -0.63(-1.03%)
Apr 06, 2009 60.71 61.28 60.17 61.02 188,729 -0.66(-1.07%)
Apr 03, 2009 59.55 61.89 59.55 61.68 233,211 +0.04(+0.06%)
Apr 02, 2009 61.04 62.67 61.04 61.64 318,367 +1.98(+3.32%)
Apr 01, 2009 58.00 59.91 57.60 59.66 421,999 +1.35(+2.32%)
Mar 31, 2009 59.49 59.55 58.23 58.31 260,332 -0.36(-0.61%)
Mar 30, 2009 58.74 58.95 57.88 58.67 478,417 -2.02(-3.33%)
Mar 26, 2009 61.66 62.13 60.02 60.69 736,580 -0.10(-0.16%)
Mar 25, 2009 60.25 61.13 59.23 60.79 303,143 +0.78(+1.30%)
Mar 24, 2009 59.63 61.08 59.37 60.01 386,978 -0.11(-0.18%)
Mar 23, 2009 58.87 60.12 58.82 60.12 427,656 +2.77(+4.83%)
Mar 20, 2009 58.79 59.19 57.03 57.35 265,371 -1.55(-2.63%)
Mar 19, 2009 59.00 59.90 58.66 58.90 285,882 +0.44(+0.75%)
Mar 18, 2009 58.09 58.84 56.60 58.46 215,196 +0.37(+0.64%)
Mar 17, 2009 56.12 58.09 55.44 58.09 367,150 +1.59(+2.81%)
Mar 16, 2009 56.00 57.69 55.10 56.50 433,033 +0.81(+1.45%)
Mar 13, 2009 55.27 55.92 55.08 55.69 0 +0.41(+0.74%)
Mar 12, 2009 53.73 55.47 52.95 55.28 189,469 +1.56(+2.90%)
Mar 11, 2009 53.67 54.40 52.98 53.72 198,583 -0.27(-0.50%)
Mar 10, 2009 55.33 55.74 53.35 53.99 344,665 -0.08(-0.15%)
Mar 09, 2009 54.09 56.22 53.96 54.07 214,172 -0.83(-1.51%)
Mar 06, 2009 54.78 55.75 53.40 54.90 0 +0.85(+1.58%)
Mar 05, 2009 55.92 56.54 53.80 54.05 322,246 -2.60(-4.60%)
Mar 04, 2009 56.14 57.61 56.14 56.65 198,101 +0.06(+0.11%)
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.