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, 2011 97.73 100.08 97.55 99.96 153,547 +2.72(+2.80%)
Jun 29, 2011 97.03 97.76 96.26 97.24 86,000 +0.69(+0.71%)
Jun 28, 2011 94.78 96.57 94.53 96.55 72,884 +2.39(+2.54%)
Jun 27, 2011 93.44 94.79 93.20 94.16 62,825 +0.71(+0.76%)
Jun 24, 2011 95.81 95.81 93.29 93.45 104,550 -2.39(-2.49%)
Jun 23, 2011 93.99 96.20 92.05 95.84 186,474 -0.24(-0.25%)
Jun 22, 2011 95.29 97.22 95.29 96.08 79,917 +0.69(+0.72%)
Jun 21, 2011 94.90 95.96 94.78 95.39 96,322 +0.96(+1.02%)
Jun 20, 2011 94.21 94.57 93.94 94.43 77,944 -0.02(-0.02%)
Jun 17, 2011 94.51 94.55 92.70 94.45 205,491 +0.13(+0.14%)
Jun 16, 2011 93.52 94.50 92.94 94.32 104,987 +0.74(+0.79%)
Jun 15, 2011 93.08 94.77 93.05 93.58 135,599 -0.48(-0.51%)
Jun 14, 2011 93.50 94.41 93.31 94.06 142,201 +1.27(+1.37%)
Jun 13, 2011 94.75 95.38 92.09 92.79 170,160 -2.26(-2.38%)
Jun 10, 2011 95.82 95.93 94.94 95.05 87,070 -1.02(-1.06%)
Jun 09, 2011 95.05 96.87 94.72 96.07 89,281 +1.33(+1.40%)
Jun 08, 2011 96.31 96.64 94.45 94.74 153,352 -1.52(-1.58%)
Jun 07, 2011 96.29 96.89 95.66 96.26 94,530 +0.76(+0.80%)
Jun 06, 2011 96.62 96.62 95.20 95.50 106,619 -1.46(-1.51%)
Jun 03, 2011 96.58 97.90 96.35 96.96 124,031 +0.91(+0.95%)
May 24, 2011 96.82 97.97 95.78 96.05 113,456 -0.04(-0.04%)
May 23, 2011 95.34 96.61 94.56 96.09 125,192 -0.63(-0.65%)
May 20, 2011 96.91 97.28 95.66 96.72 80,857 -0.41(-0.42%)
May 19, 2011 97.58 97.97 96.38 97.13 113,975 -0.15(-0.15%)
May 18, 2011 94.66 97.43 94.29 97.28 174,286 +3.13(+3.32%)
May 17, 2011 95.64 95.89 93.22 94.15 134,942 -1.69(-1.76%)
May 16, 2011 97.02 98.54 95.58 95.84 155,721 -1.65(-1.69%)
May 13, 2011 98.21 99.81 97.18 97.49 274,471 -0.58(-0.59%)
May 12, 2011 97.83 98.92 96.61 98.07 167,390 -0.01(-0.01%)
May 11, 2011 100.10 100.10 96.61 98.08 271,527 -2.64(-2.62%)
May 10, 2011 100.00 101.25 99.69 100.72 146,280 +0.92(+0.92%)
May 09, 2011 98.39 100.21 98.39 99.80 181,089 +2.09(+2.14%)
May 06, 2011 97.50 98.91 96.41 97.71 186,833 +1.05(+1.09%)
May 05, 2011 95.00 97.62 94.03 96.66 255,876 +0.53(+0.55%)
May 04, 2011 99.15 99.15 95.86 96.13 337,992 -2.98(-3.01%)
May 03, 2011 98.70 99.71 98.17 99.11 207,195 +0.28(+0.28%)
May 02, 2011 98.51 98.94 98.32 98.83 228,444 +0.00(+0.00%)
Apr 29, 2011 98.75 99.87 98.66 98.83 112,631 +0.04(+0.04%)
Apr 28, 2011 97.97 99.86 97.07 98.79 133,556 +0.73(+0.74%)
Apr 27, 2011 97.51 98.14 95.94 98.06 111,332 +0.64(+0.66%)
Apr 26, 2011 95.78 97.67 94.97 97.42 158,454 +1.99(+2.09%)
Apr 25, 2011 97.72 97.90 95.08 95.43 147,160 -2.41(-2.46%)
Apr 21, 2011 98.40 98.43 95.35 97.84 194,963 +1.21(+1.25%)
Apr 20, 2011 95.65 96.85 95.46 96.63 168,090 +2.19(+2.32%)
Apr 19, 2011 93.21 95.00 93.00 94.44 145,471 +1.45(+1.56%)
Apr 18, 2011 94.00 94.00 92.58 92.99 191,850 -1.64(-1.73%)
Apr 15, 2011 92.95 94.75 92.55 94.63 184,385 +1.78(+1.92%)
Apr 14, 2011 91.55 92.95 91.55 92.85 131,301 +0.79(+0.86%)
Apr 13, 2011 92.39 92.89 91.81 92.06 123,700 +0.15(+0.16%)
Apr 12, 2011 92.05 92.58 91.17 91.91 169,396 -0.74(-0.80%)
Apr 11, 2011 93.64 93.87 92.47 92.65 113,999 -1.13(-1.20%)
Apr 08, 2011 94.73 95.00 93.24 93.78 94,693 -0.14(-0.15%)
Apr 07, 2011 94.09 94.61 93.67 93.92 91,825 -0.09(-0.10%)
Apr 06, 2011 96.28 96.37 93.98 94.01 100,630 -1.67(-1.75%)
Apr 05, 2011 95.07 96.52 94.86 95.68 164,227 +0.36(+0.38%)
Apr 04, 2011 94.83 95.54 94.05 95.32 136,364 +0.98(+1.04%)
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.