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 28, 2012 83.10 84.06 83.05 83.36 45,686 -0.19(-0.23%)
Sep 27, 2012 83.36 83.85 82.80 83.55 36,760 +0.39(+0.47%)
Sep 26, 2012 83.95 83.95 82.88 83.16 43,722 -0.80(-0.95%)
Sep 25, 2012 85.75 85.75 83.54 83.96 59,315 -1.84(-2.14%)
Sep 24, 2012 85.38 86.70 85.38 85.80 38,597 +0.44(+0.52%)
Sep 21, 2012 86.08 86.68 85.22 85.36 229,578 -0.29(-0.34%)
Sep 20, 2012 84.23 86.17 83.45 85.65 60,426 -0.63(-0.73%)
Sep 19, 2012 88.39 88.39 86.22 86.28 52,265 -2.43(-2.74%)
Sep 18, 2012 89.28 89.28 87.64 88.71 31,657 -0.68(-0.76%)
Sep 17, 2012 91.09 91.98 89.34 89.39 48,285 -1.45(-1.60%)
Sep 14, 2012 89.04 91.41 89.04 90.84 39,384 +1.75(+1.96%)
Sep 13, 2012 87.82 89.43 87.21 89.09 39,027 +0.91(+1.03%)
Sep 12, 2012 87.11 88.58 87.11 88.18 47,585 +1.32(+1.52%)
Sep 11, 2012 85.90 87.43 85.90 86.86 48,906 +0.72(+0.84%)
Sep 10, 2012 86.72 86.98 85.88 86.14 48,897 -0.52(-0.60%)
Sep 07, 2012 86.62 87.40 86.36 86.66 97,229 +0.20(+0.23%)
Sep 06, 2012 86.69 88.05 86.14 86.46 66,412 -0.04(-0.05%)
Sep 05, 2012 86.89 88.07 86.36 86.50 41,267 -0.62(-0.71%)
Sep 04, 2012 85.90 87.37 84.91 87.12 68,833 +1.11(+1.29%)
Aug 31, 2012 86.47 86.64 85.02 86.01 47,430 +0.04(+0.05%)
Aug 30, 2012 86.66 86.66 84.74 85.97 31,169 -1.15(-1.32%)
Aug 29, 2012 87.76 87.76 86.68 87.12 40,446 -0.68(-0.77%)
Aug 27, 2012 88.31 88.31 86.92 87.80 29,561 -0.38(-0.43%)
Aug 24, 2012 89.25 89.25 88.02 88.18 19,702 -1.01(-1.13%)
Aug 23, 2012 88.60 89.68 88.16 89.19 33,539 +0.21(+0.24%)
Aug 22, 2012 89.32 89.66 88.60 88.98 28,091 -0.64(-0.71%)
Aug 21, 2012 89.78 90.74 89.32 89.62 25,558 -0.14(-0.16%)
Aug 20, 2012 89.29 89.81 88.88 89.76 23,959 +0.47(+0.53%)
Aug 17, 2012 89.59 90.00 88.99 89.29 42,700 -0.15(-0.17%)
Aug 16, 2012 89.27 89.72 89.01 89.44 36,921 +0.41(+0.46%)
Aug 15, 2012 88.24 89.73 88.24 89.03 29,203 +0.91(+1.03%)
Aug 14, 2012 88.83 89.23 87.97 88.12 54,431 -0.58(-0.65%)
Aug 13, 2012 88.60 88.98 88.02 88.70 26,917 -0.17(-0.19%)
Aug 10, 2012 87.85 88.97 87.37 88.87 28,991 +0.33(+0.37%)
Aug 09, 2012 88.36 89.58 87.94 88.54 38,867 +0.59(+0.67%)
Aug 08, 2012 87.40 88.64 87.36 87.95 70,934 +0.13(+0.15%)
Aug 07, 2012 87.88 88.97 87.75 87.82 103,395 -0.07(-0.08%)
Aug 06, 2012 86.81 88.47 86.81 87.89 86,106 +0.96(+1.10%)
Aug 03, 2012 84.92 87.31 84.24 86.93 129,767 +3.08(+3.67%)
Aug 02, 2012 84.41 84.86 83.61 83.85 143,418 -1.41(-1.65%)
Aug 01, 2012 84.79 85.71 83.33 85.26 79,171 +0.31(+0.36%)
Jul 31, 2012 85.47 86.22 84.18 84.95 105,157 -0.95(-1.11%)
Jul 30, 2012 87.03 87.35 84.58 85.90 153,825 -1.06(-1.22%)
Jul 27, 2012 85.18 89.27 82.78 86.96 326,869 -2.78(-3.10%)
Jul 26, 2012 90.42 90.77 87.87 89.74 60,204 +0.00(+0.00%)
Jul 25, 2012 89.42 90.30 88.51 89.74 27,165 +0.73(+0.82%)
Jul 24, 2012 90.74 90.74 88.41 89.01 39,199 -1.96(-2.15%)
Jul 23, 2012 90.34 91.00 89.92 90.97 34,540 -0.77(-0.84%)
Jul 20, 2012 92.22 92.33 91.22 91.74 55,304 -0.55(-0.60%)
Jul 19, 2012 93.50 93.50 92.22 92.29 55,231 -0.90(-0.97%)
Jul 18, 2012 91.50 93.37 91.21 93.19 36,573 +1.44(+1.57%)
Jul 17, 2012 91.02 91.85 90.41 91.75 22,954 +0.94(+1.04%)
Jul 16, 2012 90.60 91.24 89.95 90.81 47,056 +0.01(+0.01%)
Jul 13, 2012 91.29 91.76 90.56 90.80 49,469 -0.10(-0.11%)
Jul 12, 2012 89.69 91.28 89.32 90.90 40,107 +0.30(+0.33%)
Jul 11, 2012 89.88 90.98 89.88 90.60 47,035 +0.83(+0.92%)
Jul 10, 2012 92.07 92.13 89.32 89.77 47,276 -2.01(-2.19%)
Jul 09, 2012 89.97 92.15 89.51 91.78 97,720 +1.47(+1.63%)
Jul 06, 2012 89.76 90.68 89.54 90.31 46,942 -0.28(-0.31%)
Jul 05, 2012 90.23 91.05 89.74 90.59 55,054 +0.11(+0.12%)
Jul 03, 2012 89.64 90.53 89.24 90.48 76,338 +1.09(+1.22%)
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.