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, 2004 43.55 43.99 43.49 43.93 50,700 +0.52(+1.20%)
Jun 29, 2004 42.57 43.70 42.57 43.41 64,600 +0.90(+2.12%)
Jun 28, 2004 43.32 43.42 42.41 42.51 53,700 -0.69(-1.60%)
Jun 25, 2004 42.80 43.20 42.76 43.20 53,200 +0.38(+0.89%)
Jun 24, 2004 43.38 43.45 42.82 42.82 29,700 -0.51(-1.18%)
Jun 23, 2004 42.85 43.40 42.79 43.33 55,800 +0.53(+1.24%)
Jun 22, 2004 42.65 43.05 41.98 42.80 51,900 +0.03(+0.07%)
Jun 21, 2004 42.75 43.20 42.50 42.77 50,900 +0.08(+0.19%)
Jun 18, 2004 42.53 42.69 42.33 42.69 80,400 +0.16(+0.38%)
Jun 17, 2004 42.40 42.74 41.87 42.53 75,600 +0.09(+0.21%)
Jun 16, 2004 41.50 42.44 41.42 42.44 56,800 +0.94(+2.27%)
Jun 15, 2004 40.35 41.79 40.35 41.50 58,200 +1.31(+3.26%)
Jun 14, 2004 41.00 41.04 40.17 40.19 55,200 -0.81(-1.98%)
Jun 10, 2004 40.53 41.48 40.53 41.00 71,800 +0.47(+1.16%)
Jun 09, 2004 40.75 40.90 40.25 40.53 202,800 -0.07(-0.17%)
Jun 08, 2004 41.00 41.37 40.60 40.60 77,900 -0.44(-1.07%)
Jun 07, 2004 40.80 41.23 40.69 41.04 33,000 +0.39(+0.96%)
Jun 04, 2004 40.41 41.07 40.26 40.65 112,500 +0.44(+1.09%)
Jun 03, 2004 40.50 40.55 40.21 40.21 81,400 -0.28(-0.69%)
Jun 02, 2004 40.60 40.73 40.29 40.49 59,600 -0.15(-0.37%)
Jun 01, 2004 40.14 40.81 40.12 40.64 66,200 +0.60(+1.50%)
May 28, 2004 39.77 40.32 39.70 40.04 40,600 +0.18(+0.45%)
May 27, 2004 40.05 40.15 39.81 39.86 50,000 -0.25(-0.62%)
May 26, 2004 40.65 40.65 40.10 40.11 67,700 -0.82(-2.00%)
May 25, 2004 39.00 40.94 38.93 40.93 92,700 +1.77(+4.52%)
May 24, 2004 39.05 39.57 38.97 39.16 61,100 +0.36(+0.93%)
May 21, 2004 38.81 38.84 38.47 38.80 49,600 +0.25(+0.65%)
May 20, 2004 37.88 38.61 37.88 38.55 105,000 +0.67(+1.77%)
May 19, 2004 38.10 39.25 37.78 37.88 158,500 -0.21(-0.55%)
May 18, 2004 38.31 38.31 38.03 38.09 72,500 +0.18(+0.47%)
May 17, 2004 38.35 38.75 37.55 37.91 92,400 -0.49(-1.28%)
May 14, 2004 38.90 39.20 38.10 38.40 58,400 -0.01(-0.03%)
May 13, 2004 38.20 38.68 38.09 38.41 96,300 +0.21(+0.55%)
May 12, 2004 37.75 38.32 37.66 38.20 197,800 +0.51(+1.35%)
May 11, 2004 37.70 37.89 37.41 37.69 154,000 +0.34(+0.91%)
May 10, 2004 38.38 38.44 37.35 37.35 190,100 -1.83(-4.67%)
May 07, 2004 40.41 40.50 39.17 39.18 88,400 -1.48(-3.64%)
May 06, 2004 40.39 40.95 39.99 40.66 77,700 +0.02(+0.05%)
May 05, 2004 41.46 41.61 40.63 40.64 66,400 -0.82(-1.98%)
May 04, 2004 42.56 42.57 41.20 41.46 52,400 -1.10(-2.58%)
May 03, 2004 41.38 42.77 41.14 42.56 74,600 +1.08(+2.60%)
Apr 30, 2004 41.48 42.02 40.86 41.48 55,700 +0.28(+0.68%)
Apr 29, 2004 42.60 43.10 40.80 41.20 107,200 -1.24(-2.92%)
Apr 28, 2004 44.07 44.07 42.34 42.44 52,400 -1.78(-4.03%)
Apr 27, 2004 43.43 44.35 43.43 44.22 72,200 +0.79(+1.82%)
Apr 26, 2004 43.55 44.19 43.17 43.43 35,000 -0.11(-0.25%)
Apr 23, 2004 44.10 44.20 43.06 43.54 30,600 -0.76(-1.72%)
Apr 22, 2004 42.73 44.30 42.73 44.30 52,800 +1.57(+3.67%)
Apr 21, 2004 42.50 42.73 41.90 42.73 46,700 +0.38(+0.90%)
Apr 20, 2004 43.55 43.78 42.35 42.35 56,300 -1.15(-2.64%)
Apr 19, 2004 43.37 43.70 43.17 43.50 69,300 +0.13(+0.30%)
Apr 16, 2004 42.58 43.56 42.30 43.37 70,500 +0.80(+1.88%)
Apr 15, 2004 42.05 43.25 42.05 42.57 70,400 +0.56(+1.33%)
Apr 14, 2004 41.82 42.73 41.46 42.01 54,900 +0.11(+0.26%)
Apr 13, 2004 43.10 43.21 41.90 41.90 45,700 -1.17(-2.72%)
Apr 12, 2004 42.12 43.19 42.00 43.07 60,800 +1.04(+2.47%)
Apr 08, 2004 42.30 42.45 42.03 42.03 37,900 -0.02(-0.05%)
Apr 07, 2004 41.98 42.48 41.58 42.05 55,500 +0.12(+0.29%)
Apr 06, 2004 42.35 42.70 41.92 41.93 43,800 -0.57(-1.34%)
Apr 05, 2004 43.10 43.10 42.16 42.50 88,100 -0.61(-1.41%)
Apr 02, 2004 41.27 43.13 41.27 43.11 167,300 +1.84(+4.46%)
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.