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 (%)
Nov 30, 2007 73.19 74.01 72.72 73.99 441,223 +0.69(+0.94%)
Nov 29, 2007 72.40 73.55 72.40 73.30 118,614 +0.73(+1.00%)
Nov 28, 2007 71.78 72.97 71.78 72.58 223,763 +0.80(+1.12%)
Nov 27, 2007 72.79 73.04 71.28 71.78 518,512 -1.48(-2.02%)
Nov 26, 2007 74.42 74.90 73.04 73.25 301,126 -0.87(-1.18%)
Nov 23, 2007 72.64 74.50 72.47 74.13 67,325 +2.21(+3.08%)
Nov 21, 2007 73.52 73.52 71.91 71.91 307,614 -1.61(-2.19%)
Nov 20, 2007 74.57 74.57 72.63 73.52 497,837 -0.48(-0.65%)
Nov 19, 2007 74.65 74.65 73.53 74.01 264,770 -0.01(-0.01%)
Nov 16, 2007 73.60 74.34 73.25 74.01 176,024 +0.71(+0.97%)
Nov 15, 2007 74.34 74.51 72.77 73.30 225,967 -0.65(-0.88%)
Nov 14, 2007 75.05 75.05 73.93 73.96 120,940 -0.63(-0.84%)
Nov 13, 2007 73.58 74.59 72.72 74.59 309,450 +1.38(+1.89%)
Nov 12, 2007 74.60 74.65 72.82 73.21 367,961 -1.99(-2.64%)
Nov 09, 2007 75.47 76.20 74.55 75.19 151,787 -0.65(-0.86%)
Nov 08, 2007 75.63 76.17 74.91 75.84 230,618 +0.56(+0.75%)
Nov 07, 2007 74.23 75.92 74.23 75.28 274,686 +0.97(+1.31%)
Nov 06, 2007 74.26 75.40 73.83 74.31 343,112 -0.66(-0.88%)
Nov 05, 2007 74.40 75.16 73.88 74.97 143,341 -0.04(-0.05%)
Nov 02, 2007 75.39 75.64 74.23 75.01 167,088 +0.35(+0.47%)
Nov 01, 2007 73.95 76.09 73.20 74.66 172,596 -0.21(-0.28%)
Oct 31, 2007 75.53 75.91 74.10 74.87 292,557 +0.02(+0.03%)
Oct 30, 2007 75.71 75.97 74.63 74.85 189,366 -0.99(-1.30%)
Oct 29, 2007 76.57 77.33 75.49 75.84 141,260 -0.29(-0.38%)
Oct 26, 2007 73.61 76.77 73.34 76.12 276,644 +3.90(+5.40%)
Oct 25, 2007 73.66 73.95 71.90 72.22 221,560 -1.09(-1.49%)
Oct 24, 2007 73.39 73.86 72.36 73.32 106,373 -0.25(-0.34%)
Oct 23, 2007 73.03 73.71 72.81 73.57 116,411 +1.01(+1.40%)
Oct 22, 2007 72.29 73.37 72.01 72.56 189,366 -0.47(-0.65%)
Oct 19, 2007 74.27 74.41 72.72 73.03 232,210 -1.44(-1.93%)
Oct 18, 2007 74.37 74.88 74.00 74.47 84,584 -0.29(-0.38%)
Oct 17, 2007 75.27 75.66 74.21 74.76 145,422 -0.42(-0.57%)
Oct 16, 2007 76.30 76.30 75.01 75.18 130,732 -1.61(-2.10%)
Oct 15, 2007 76.33 77.36 76.33 76.79 89,970 +0.64(+0.84%)
Oct 12, 2007 75.83 76.43 75.72 76.15 151,420 -0.07(-0.10%)
Oct 11, 2007 77.50 77.99 75.57 76.23 139,056 -0.81(-1.05%)
Oct 10, 2007 76.33 77.40 76.04 77.04 103,558 +0.06(+0.07%)
Oct 09, 2007 76.51 76.98 76.31 76.98 91,929 +0.34(+0.44%)
Oct 08, 2007 77.32 77.32 76.41 76.64 87,767 -0.84(-1.09%)
Oct 05, 2007 77.80 77.80 76.25 77.49 117,879 +0.06(+0.07%)
Oct 04, 2007 78.10 78.10 76.58 77.43 159,254 -0.41(-0.52%)
Oct 03, 2007 79.05 79.24 77.43 77.84 166,231 -0.95(-1.20%)
Oct 02, 2007 78.32 78.83 77.71 78.78 136,241 +0.07(+0.08%)
Oct 01, 2007 77.65 78.85 77.65 78.72 135,996 +1.03(+1.32%)
Sep 28, 2007 76.87 78.22 76.87 77.69 596,377 +1.04(+1.35%)
Sep 27, 2007 75.86 76.78 75.26 76.65 134,772 +1.39(+1.85%)
Sep 26, 2007 76.61 76.90 74.52 75.26 244,206 -0.83(-1.08%)
Sep 25, 2007 76.59 76.78 75.57 76.09 268,198 -1.28(-1.66%)
Sep 24, 2007 78.29 78.38 76.96 77.37 171,495 -0.18(-0.23%)
Sep 21, 2007 78.63 79.02 77.55 77.55 330,382 -0.87(-1.11%)
Sep 20, 2007 78.46 78.65 77.39 78.43 195,120 -0.11(-0.15%)
Sep 19, 2007 77.53 78.70 77.41 78.54 186,429 +1.30(+1.68%)
Sep 18, 2007 77.24 77.53 76.48 77.24 171,005 +0.12(+0.16%)
Sep 17, 2007 76.81 77.48 76.53 77.12 221,438 +0.33(+0.43%)
Sep 14, 2007 76.28 77.02 75.62 76.79 321,201 +0.35(+0.46%)
Sep 13, 2007 76.55 77.10 75.80 76.44 219,234 +0.06(+0.07%)
Sep 12, 2007 75.48 76.77 75.45 76.38 224,620 +0.91(+1.20%)
Sep 11, 2007 74.55 75.50 74.27 75.48 258,650 +0.91(+1.23%)
Sep 10, 2007 75.08 75.30 73.92 74.56 287,049 -0.32(-0.43%)
Sep 07, 2007 74.62 75.61 74.02 74.88 272,237 +0.07(+0.09%)
Sep 06, 2007 74.30 75.37 74.30 74.81 230,373 +0.53(+0.71%)
Sep 05, 2007 73.76 74.28 73.09 74.28 360,984 +0.38(+0.51%)
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.