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 (%)
Apr 30, 2010 68.26 75.35 68.26 68.76 1,233,794 +0.50(+0.73%)
Apr 29, 2010 66.15 69.68 66.15 68.26 471,786 +2.30(+3.49%)
Apr 28, 2010 65.48 66.22 64.57 65.96 259,720 +0.88(+1.36%)
Apr 27, 2010 65.95 66.12 65.01 65.08 90,325 -1.00(-1.52%)
Apr 26, 2010 66.34 66.52 64.95 66.08 139,512 -0.26(-0.39%)
Apr 23, 2010 68.46 69.01 66.19 66.34 358,025 -3.50(-5.02%)
Apr 22, 2010 68.77 70.26 68.77 69.85 153,628 +0.28(+0.40%)
Apr 21, 2010 68.49 69.59 68.49 69.57 107,969 +0.58(+0.84%)
Apr 20, 2010 67.94 69.01 67.94 68.99 103,084 +1.44(+2.13%)
Apr 19, 2010 67.37 67.79 66.77 67.55 61,797 -0.20(-0.30%)
Apr 16, 2010 68.52 68.52 67.21 67.76 46,241 -0.82(-1.19%)
Apr 15, 2010 68.53 68.62 68.09 68.57 54,796 +0.04(+0.06%)
Apr 14, 2010 67.73 68.71 67.39 68.53 72,720 +0.91(+1.34%)
Apr 13, 2010 67.81 68.01 67.14 67.63 42,521 -0.42(-0.61%)
Apr 12, 2010 68.11 68.54 67.85 68.04 52,547 -0.21(-0.31%)
Apr 09, 2010 67.48 68.25 67.29 68.25 50,269 +0.77(+1.14%)
Apr 08, 2010 67.54 67.54 66.87 67.49 36,561 -0.32(-0.47%)
Apr 07, 2010 68.25 68.45 67.27 67.81 85,019 -0.26(-0.38%)
Apr 06, 2010 67.62 68.44 67.60 68.07 120,721 +0.01(+0.01%)
Apr 05, 2010 67.25 68.06 66.82 68.06 80,677 +0.96(+1.42%)
Apr 01, 2010 66.16 67.10 67.10 67.10 119,104 +1.21(+1.83%)
Mar 31, 2010 65.35 66.31 65.35 65.89 109,703 +0.65(+1.00%)
Mar 30, 2010 64.94 65.27 64.85 65.24 162,444 +0.18(+0.28%)
Mar 29, 2010 64.26 65.29 64.26 65.06 101,027 +0.96(+1.49%)
Mar 26, 2010 65.13 65.18 63.97 64.10 210,404 -0.50(-0.77%)
Mar 25, 2010 65.23 65.40 64.58 64.60 199,508 -0.23(-0.35%)
Mar 24, 2010 64.81 65.40 64.68 64.83 58,227 -0.42(-0.65%)
Mar 23, 2010 64.91 65.33 64.76 65.26 75,576 +0.01(+0.01%)
Mar 22, 2010 65.68 65.68 65.06 65.25 76,651 -0.55(-0.83%)
Mar 19, 2010 66.20 66.58 65.60 65.80 650,621 -0.03(-0.05%)
Mar 18, 2010 65.67 66.08 65.29 65.83 130,568 -0.10(-0.15%)
Mar 17, 2010 66.50 66.74 65.70 65.93 97,736 -0.71(-1.07%)
Mar 16, 2010 66.38 66.82 66.17 66.64 81,902 +0.65(+0.99%)
Mar 15, 2010 65.48 66.11 65.45 65.98 118,678 +0.34(+0.52%)
Mar 12, 2010 65.84 65.99 65.18 65.64 183,534 +0.23(+0.35%)
Mar 11, 2010 66.02 66.06 65.35 65.41 68,594 -0.55(-0.83%)
Mar 10, 2010 65.93 66.21 65.14 65.96 199,803 +0.53(+0.81%)
Mar 09, 2010 64.71 65.44 64.50 65.43 151,323 +0.39(+0.60%)
Mar 08, 2010 64.15 65.07 64.02 65.04 95,640 +1.09(+1.70%)
Mar 05, 2010 64.90 64.90 63.46 63.95 208,173 -1.02(-1.57%)
Mar 04, 2010 65.13 65.44 64.55 64.97 89,024 -0.47(-0.72%)
Mar 03, 2010 65.04 66.06 65.04 65.44 113,347 +0.35(+0.54%)
Mar 02, 2010 64.33 65.44 64.18 65.09 167,962 +1.14(+1.79%)
Mar 01, 2010 62.88 63.97 62.85 63.95 250,527 +1.55(+2.49%)
Feb 26, 2010 63.78 63.78 62.25 62.40 310,128 -1.01(-1.60%)
Feb 25, 2010 61.83 63.41 61.43 63.41 213,977 +1.23(+1.97%)
Feb 24, 2010 61.26 62.26 61.20 62.18 177,462 +1.13(+1.85%)
Feb 23, 2010 61.38 61.65 60.94 61.06 113,361 -0.21(-0.35%)
Feb 22, 2010 61.53 62.04 61.16 61.27 81,990 -0.40(-0.65%)
Feb 19, 2010 59.32 62.24 59.32 61.67 186,074 +2.45(+4.14%)
Feb 18, 2010 59.78 60.17 59.04 59.22 107,213 -0.57(-0.96%)
Feb 17, 2010 60.19 60.19 59.28 59.79 114,645 -0.50(-0.83%)
Feb 16, 2010 59.91 60.31 59.49 60.29 123,000 +0.91(+1.53%)
Feb 12, 2010 58.41 59.38 59.38 59.38 181,777 +0.38(+0.65%)
Feb 11, 2010 58.12 59.00 58.12 59.00 73,866 +0.67(+1.15%)
Feb 10, 2010 58.07 58.44 57.59 58.33 112,837 +0.25(+0.42%)
Feb 09, 2010 58.17 58.84 57.90 58.08 84,425 +0.49(+0.85%)
Feb 08, 2010 57.84 58.27 57.32 57.59 120,323 -0.27(-0.47%)
Feb 05, 2010 58.00 58.36 57.09 57.86 296,822 +0.02(+0.04%)
Feb 04, 2010 57.84 58.23 57.63 57.84 217,781 -0.67(-1.14%)
Feb 03, 2010 58.85 59.00 58.36 58.51 105,372 -0.55(-0.93%)
Feb 02, 2010 58.70 59.08 58.40 59.06 109,225 +0.32(+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.