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 (%)
Jun 30, 2003 36.58 36.78 36.10 36.49 74,800 -0.08(-0.22%)
Jun 27, 2003 36.85 37.35 36.30 36.57 53,200 -0.29(-0.79%)
Jun 26, 2003 37.10 37.14 36.71 36.86 172,100 -0.32(-0.86%)
Jun 25, 2003 37.10 37.28 36.75 37.18 121,800 -0.02(-0.05%)
Jun 24, 2003 37.30 37.44 37.00 37.20 71,600 +0.00(+0.00%)
Jun 23, 2003 38.30 38.45 37.20 37.20 188,200 -1.18(-3.07%)
Jun 20, 2003 38.60 38.92 38.35 38.38 116,300 -0.02(-0.05%)
Jun 19, 2003 38.20 38.53 38.14 38.40 59,200 +0.05(+0.13%)
Jun 18, 2003 38.10 38.40 38.00 38.35 81,600 +0.16(+0.42%)
Jun 17, 2003 38.75 38.87 38.15 38.19 70,100 -0.46(-1.19%)
Jun 16, 2003 38.97 38.98 38.45 38.65 136,200 -0.31(-0.80%)
Jun 13, 2003 39.09 39.10 38.60 38.96 76,700 -0.09(-0.23%)
Jun 12, 2003 39.40 39.58 38.70 39.05 94,600 -0.30(-0.76%)
Jun 11, 2003 38.60 39.35 38.40 39.35 250,900 +0.75(+1.94%)
Jun 10, 2003 38.56 38.84 38.45 38.60 39,000 +0.24(+0.63%)
Jun 09, 2003 39.10 39.10 38.32 38.36 71,600 -0.81(-2.07%)
Jun 06, 2003 39.40 39.52 39.15 39.17 124,400 -0.10(-0.25%)
Jun 05, 2003 39.02 39.56 38.74 39.27 59,700 +0.18(+0.46%)
Jun 04, 2003 38.80 39.33 38.56 39.09 70,200 +0.22(+0.57%)
Jun 03, 2003 38.65 38.89 38.30 38.87 72,500 +0.13(+0.34%)
Jun 02, 2003 38.99 39.12 38.69 38.74 96,900 -0.25(-0.64%)
May 30, 2003 38.50 38.99 38.45 38.99 87,000 +0.59(+1.54%)
May 29, 2003 38.46 38.59 38.07 38.40 113,900 -0.06(-0.16%)
May 28, 2003 38.89 38.89 38.25 38.46 105,700 -0.43(-1.11%)
May 27, 2003 38.22 39.02 37.67 38.89 79,200 +0.68(+1.78%)
May 23, 2003 38.00 38.43 37.88 38.21 60,000 +0.14(+0.37%)
May 22, 2003 38.30 38.31 37.95 38.07 62,900 -0.26(-0.68%)
May 21, 2003 37.28 38.33 37.28 38.33 74,700 +1.05(+2.82%)
May 20, 2003 37.14 37.60 37.14 37.28 81,400 +0.18(+0.49%)
May 19, 2003 37.95 38.05 37.10 37.10 123,700 -0.90(-2.37%)
May 16, 2003 38.50 38.53 38.00 38.00 161,300 -0.66(-1.71%)
May 15, 2003 38.50 38.96 38.45 38.66 111,200 +0.50(+1.31%)
May 14, 2003 38.30 38.50 38.15 38.16 148,300 -0.44(-1.14%)
May 13, 2003 38.15 38.60 37.94 38.60 112,800 +0.47(+1.23%)
May 12, 2003 38.30 38.37 38.05 38.13 138,300 -0.25(-0.65%)
May 09, 2003 37.50 38.38 37.50 38.38 95,700 +0.88(+2.35%)
May 08, 2003 37.80 37.80 37.40 37.50 96,800 -0.40(-1.06%)
May 07, 2003 37.50 38.00 37.36 37.90 109,700 +0.40(+1.07%)
May 06, 2003 36.40 37.85 36.40 37.50 165,500 +1.01(+2.77%)
May 05, 2003 36.10 36.59 36.00 36.49 61,500 +0.31(+0.86%)
May 02, 2003 35.25 36.43 35.25 36.18 82,000 +0.91(+2.58%)
May 01, 2003 35.92 35.92 35.11 35.27 92,500 -0.55(-1.54%)
Apr 30, 2003 35.63 36.30 35.35 35.82 95,200 +0.20(+0.56%)
Apr 29, 2003 35.80 36.30 35.50 35.62 115,100 -0.18(-0.50%)
Apr 28, 2003 35.25 36.00 35.12 35.80 108,000 +0.80(+2.29%)
Apr 25, 2003 34.95 35.40 34.90 35.00 100,000 +0.00(+0.00%)
Apr 24, 2003 34.90 35.27 34.90 35.00 117,700 +0.20(+0.57%)
Apr 23, 2003 34.60 35.15 34.60 34.80 124,800 +0.28(+0.81%)
Apr 22, 2003 34.10 34.65 33.89 34.52 90,200 +0.36(+1.05%)
Apr 21, 2003 34.44 34.44 33.80 34.16 119,200 -0.21(-0.61%)
Apr 17, 2003 34.59 34.71 34.30 34.37 167,500 +0.03(+0.09%)
Apr 16, 2003 34.65 34.90 34.25 34.34 126,100 -0.06(-0.17%)
Apr 15, 2003 34.60 35.00 34.34 34.40 101,400 -0.10(-0.29%)
Apr 14, 2003 34.10 34.60 34.10 34.50 108,000 +0.23(+0.67%)
Apr 11, 2003 35.05 35.05 34.05 34.27 115,700 -0.78(-2.23%)
Apr 10, 2003 34.75 35.43 34.71 35.05 132,100 +0.25(+0.72%)
Apr 09, 2003 33.90 34.84 33.90 34.80 133,200 +0.85(+2.50%)
Apr 08, 2003 34.30 34.45 33.94 33.95 95,700 -0.25(-0.73%)
Apr 07, 2003 34.69 35.13 34.05 34.20 73,200 -0.24(-0.70%)
Apr 04, 2003 34.25 34.88 34.17 34.44 125,500 +0.19(+0.55%)
Apr 03, 2003 35.20 35.20 34.09 34.25 96,800 -0.90(-2.56%)
Apr 02, 2003 35.76 35.76 35.00 35.15 79,500 -0.48(-1.35%)
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.