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, 2005 59.47 59.51 58.64 59.29 234,658 -0.34(-0.58%)
Sep 29, 2005 58.57 59.73 58.46 59.64 569,692 +0.98(+1.67%)
Sep 28, 2005 58.63 59.01 58.00 58.66 314,346 +0.16(+0.28%)
Sep 27, 2005 58.25 58.94 57.82 58.49 236,249 -0.30(-0.51%)
Sep 26, 2005 57.19 58.82 56.89 58.79 470,663 +2.02(+3.55%)
Sep 23, 2005 56.78 57.01 55.71 56.78 314,224 +0.33(+0.59%)
Sep 22, 2005 56.12 56.44 55.43 56.44 295,985 +0.87(+1.57%)
Sep 21, 2005 55.55 56.30 55.18 55.57 123,143 +0.09(+0.16%)
Sep 20, 2005 56.37 56.38 55.48 55.48 133,425 -0.75(-1.34%)
Sep 19, 2005 54.90 56.28 54.73 56.23 160,845 +1.50(+2.73%)
Sep 16, 2005 54.90 54.98 54.48 54.73 442,508 +0.09(+0.16%)
Sep 15, 2005 55.14 55.14 54.27 54.64 187,041 -0.50(-0.90%)
Sep 14, 2005 55.35 55.56 55.03 55.14 111,759 +0.00(+0.00%)
Sep 13, 2005 56.12 56.14 54.94 55.14 291,578 -1.31(-2.32%)
Sep 12, 2005 57.27 57.32 56.37 56.45 115,186 -0.99(-1.72%)
Sep 09, 2005 56.78 57.62 56.17 57.44 122,531 +0.86(+1.52%)
Sep 08, 2005 56.49 56.65 56.11 56.58 221,805 -0.11(-0.20%)
Sep 07, 2005 56.70 57.02 56.12 56.70 213,359 +0.04(+0.07%)
Sep 06, 2005 56.98 57.32 56.52 56.65 185,449 -0.16(-0.27%)
Sep 02, 2005 57.92 58.07 56.81 56.81 92,908 -1.03(-1.78%)
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.