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 (%)
Sep 30, 2010 85.16 86.00 84.62 85.16 300 -0.24(-0.28%)
Sep 29, 2010 84.06 85.99 84.06 85.40 118,295 +0.85(+1.01%)
Sep 28, 2010 83.40 84.62 82.84 84.55 49,573 +1.25(+1.50%)
Sep 27, 2010 84.48 84.86 82.90 83.30 121,546 -1.29(-1.53%)
Sep 24, 2010 84.25 84.89 83.49 84.59 37,435 +1.29(+1.55%)
Sep 23, 2010 82.95 84.34 82.66 83.30 78,970 +0.11(+0.13%)
Sep 22, 2010 82.93 83.74 82.76 83.19 129,877 +0.17(+0.21%)
Sep 21, 2010 84.47 84.50 82.89 83.02 41,861 -1.26(-1.50%)
Sep 20, 2010 82.03 84.49 82.03 84.28 62,397 +2.26(+2.76%)
Sep 17, 2010 82.02 83.04 81.87 82.02 109,066 -1.49(-1.78%)
Sep 15, 2010 83.01 83.65 82.30 83.51 37,020 +0.38(+0.46%)
Sep 14, 2010 83.50 83.85 82.70 83.13 2,156 -0.40(-0.48%)
Sep 13, 2010 82.92 83.98 82.92 83.53 53,202 +0.99(+1.20%)
Sep 10, 2010 82.50 83.09 82.18 82.54 54,594 +0.16(+0.19%)
Sep 09, 2010 82.01 82.41 81.47 82.38 44,889 +1.07(+1.32%)
Sep 08, 2010 80.48 81.85 80.48 81.31 49,772 +0.85(+1.06%)
Sep 07, 2010 80.53 81.00 80.03 80.46 35,204 -0.56(-0.69%)
Sep 03, 2010 81.95 82.02 80.65 81.02 33,026 -0.13(-0.16%)
Sep 02, 2010 80.05 81.15 79.93 81.15 66,594 +0.90(+1.12%)
Sep 01, 2010 80.00 80.98 79.73 80.25 180,491 +1.73(+2.20%)
Aug 31, 2010 78.46 79.26 77.51 78.52 1,072 -0.33(-0.42%)
Aug 30, 2010 78.95 79.69 78.64 78.85 96,661 +0.10(+0.13%)
Aug 27, 2010 78.75 79.11 77.32 78.75 69,114 +0.98(+1.26%)
Aug 26, 2010 77.68 78.23 77.24 77.77 67,341 +0.23(+0.30%)
Aug 25, 2010 76.62 78.14 76.14 77.54 107,652 +0.37(+0.48%)
Aug 24, 2010 77.05 78.36 76.57 77.17 92,002 -0.78(-1.00%)
Aug 23, 2010 77.31 78.57 77.31 77.95 61,894 +0.65(+0.84%)
Aug 20, 2010 77.67 78.15 76.78 77.30 143,499 -0.52(-0.67%)
Aug 19, 2010 78.60 79.15 77.50 77.82 66,626 -1.13(-1.43%)
Aug 18, 2010 80.03 80.03 78.78 78.95 38,016 -0.88(-1.10%)
Aug 17, 2010 79.10 80.34 78.57 79.83 53,698 +1.50(+1.91%)
Aug 16, 2010 77.53 78.33 77.36 78.33 51,711 +0.30(+0.38%)
Aug 13, 2010 78.03 78.79 77.98 78.03 60,793 -0.40(-0.51%)
Aug 12, 2010 76.82 78.54 76.51 78.43 116,535 +1.13(+1.46%)
Aug 11, 2010 77.78 78.12 77.24 77.30 272,125 -1.60(-2.03%)
Aug 10, 2010 78.45 79.50 77.90 78.90 204,766 -0.61(-0.77%)
Aug 09, 2010 79.84 80.24 78.98 79.51 228,119 -0.33(-0.41%)
Aug 06, 2010 79.84 81.75 79.67 79.84 203,510 -2.66(-3.22%)
Aug 05, 2010 83.02 83.02 81.16 82.50 163,650 -0.59(-0.71%)
Aug 04, 2010 84.29 84.29 82.80 83.09 111,824 -0.72(-0.86%)
Aug 03, 2010 84.38 84.96 83.47 83.81 109,842 -0.93(-1.10%)
Aug 02, 2010 84.25 85.00 83.62 84.74 140,445 +1.92(+2.32%)
Jul 30, 2010 82.82 83.46 82.23 82.82 145,282 -0.74(-0.89%)
Jul 29, 2010 86.01 86.10 82.42 83.56 201,969 -1.67(-1.96%)
Jul 28, 2010 85.80 85.80 84.38 85.23 109,701 -0.77(-0.90%)
Jul 27, 2010 84.50 88.09 84.50 86.00 158,415 -0.44(-0.51%)
Jul 26, 2010 84.94 88.00 84.93 86.44 276,648 +1.35(+1.59%)
Jul 23, 2010 82.56 85.39 77.50 85.09 644,108 +10.75(+14.46%)
Jul 22, 2010 73.35 74.59 72.89 74.34 159,670 +1.92(+2.65%)
Jul 21, 2010 73.40 73.40 71.92 72.42 72,827 -0.60(-0.82%)
Jul 20, 2010 70.42 73.05 70.42 73.02 60,870 +1.72(+2.41%)
Jul 19, 2010 71.99 71.99 70.87 71.30 75,877 -0.66(-0.92%)
Jul 16, 2010 71.96 73.61 71.81 71.96 50,935 -1.97(-2.66%)
Jul 15, 2010 73.45 74.11 72.39 73.93 63,570 +0.41(+0.56%)
Jul 14, 2010 72.98 73.76 72.57 73.52 67,854 +0.25(+0.34%)
Jul 13, 2010 73.27 73.46 72.47 73.27 113 +0.68(+0.94%)
Jul 12, 2010 71.87 72.59 71.36 72.59 111,940 +0.40(+0.55%)
Jul 09, 2010 72.19 72.36 71.20 72.19 53,547 -0.15(-0.21%)
Jul 08, 2010 72.15 72.44 71.30 72.34 85,771 +0.74(+1.03%)
Jul 07, 2010 69.46 71.62 69.21 71.60 116,394 +2.34(+3.38%)
Jul 06, 2010 70.29 70.91 68.39 69.26 245 -0.28(-0.40%)
Jul 02, 2010 69.54 70.31 69.09 69.54 108,348 -0.28(-0.40%)
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.