Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	66.70	67.86	66.65	67.40	172,474	+0.53(+0.79%)
Sep 28, 2006	66.95	67.48	66.60	66.87	245,307	-0.29(-0.43%)
Sep 27, 2006	66.23	67.80	66.23	67.15	201,240	+0.92(+1.39%)
Sep 26, 2006	64.99	66.34	64.86	66.23	279,704	+1.08(+1.66%)
Sep 25, 2006	64.95	65.43	63.81	65.15	419,251	-0.37(-0.56%)
Sep 22, 2006	66.25	66.46	65.11	65.52	178,227	-0.69(-1.05%)
Sep 21, 2006	66.50	66.70	65.63	66.21	379,223	-0.15(-0.22%)
Sep 20, 2006	67.50	67.81	66.22	66.36	225,232	-1.45(-2.13%)
Sep 19, 2006	68.95	69.28	67.56	67.81	263,057	-1.19(-1.73%)
Sep 18, 2006	68.99	69.37	68.38	69.00	257,426	-0.12(-0.18%)
Sep 15, 2006	68.43	69.37	68.39	69.12	389,016	+0.42(+0.61%)
Sep 14, 2006	70.33	70.58	68.64	68.70	153,990	-1.63(-2.31%)
Sep 13, 2006	68.30	70.89	68.30	70.33	680,717	+2.48(+3.66%)
Sep 12, 2006	67.40	68.81	67.40	67.85	949,037	+0.17(+0.25%)
Sep 11, 2006	70.05	70.19	67.62	67.67	284,111	-2.63(-3.74%)
Sep 08, 2006	71.52	72.14	70.13	70.31	381,304	-1.01(-1.42%)
Sep 07, 2006	70.64	71.56	70.29	71.32	191,937	+0.47(+0.67%)
Sep 06, 2006	71.80	71.85	70.83	70.84	425,249	-0.96(-1.33%)
Sep 05, 2006	71.49	72.22	71.11	71.80	248,245	+0.38(+0.54%)

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.