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 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%)
May 03, 2010 85.38 87.25 82.75 84.72 488,099 +0.55(+0.65%)
Apr 30, 2010 83.56 92.23 83.56 84.17 1,007,927 +0.61(+0.73%)
Apr 29, 2010 80.97 85.29 80.97 83.56 385,418 +2.82(+3.49%)
Apr 28, 2010 80.15 81.06 79.04 80.74 212,174 +1.08(+1.36%)
Apr 27, 2010 80.73 80.94 79.58 79.66 73,790 -1.23(-1.52%)
Apr 26, 2010 81.21 81.43 79.51 80.89 113,972 -0.32(-0.39%)
Apr 23, 2010 83.80 84.48 81.02 81.21 292,483 -4.29(-5.02%)
Apr 22, 2010 84.18 86.00 84.18 85.50 125,504 +0.34(+0.40%)
Apr 21, 2010 83.84 85.18 83.84 85.16 88,204 +0.71(+0.84%)
Apr 20, 2010 83.17 84.48 83.17 84.45 84,213 +1.76(+2.13%)
Apr 19, 2010 82.47 82.98 81.73 82.69 50,484 -0.25(-0.30%)
Apr 16, 2010 83.87 83.87 82.27 82.94 37,776 -1.00(-1.19%)
Apr 15, 2010 83.89 84.00 83.35 83.94 44,765 +0.05(+0.06%)
Apr 14, 2010 82.91 84.11 82.49 83.89 59,408 +1.11(+1.34%)
Apr 13, 2010 83.00 83.25 82.19 82.78 34,737 -0.51(-0.61%)
Apr 12, 2010 83.37 83.90 83.05 83.29 42,928 -0.26(-0.31%)
Apr 09, 2010 82.60 83.55 82.37 83.55 41,067 +0.94(+1.14%)
Apr 08, 2010 82.67 82.67 81.86 82.61 29,868 -0.39(-0.47%)
Apr 07, 2010 83.55 83.79 82.35 83.00 69,455 -0.32(-0.38%)
Apr 06, 2010 82.77 83.78 82.75 83.32 98,621 +0.01(+0.01%)
Apr 05, 2010 82.32 83.31 81.79 83.31 65,908 +1.17(+1.42%)
Apr 01, 2010 80.98 82.14 82.14 82.14 97,300 +1.48(+1.83%)
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%)
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.