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 (%)
Feb 26, 2021 42.64 42.98 42.38 42.51 144,700 -0.34(-0.79%)
Feb 25, 2021 43.00 43.25 42.70 42.85 80,400 -0.15(-0.35%)
Feb 24, 2021 42.88 43.04 42.76 43.00 93,875 +0.19(+0.44%)
Feb 23, 2021 43.14 43.41 42.72 42.81 122,665 -0.34(-0.79%)
Feb 22, 2021 43.21 43.37 43.00 43.15 146,958 -0.17(-0.39%)
Feb 19, 2021 43.16 43.48 42.88 43.32 133,900 +0.30(+0.70%)
Feb 18, 2021 42.50 43.45 42.49 43.02 167,635 +0.32(+0.75%)
Feb 17, 2021 42.30 43.01 42.30 42.70 117,534 +0.40(+0.95%)
Feb 16, 2021 43.18 43.18 42.30 42.30 69,999 -0.14(-0.33%)
Feb 12, 2021 42.20 42.44 42.02 42.44 163,800 +0.16(+0.38%)
Feb 11, 2021 42.32 42.47 42.12 42.28 504,777 -0.04(-0.09%)
Feb 10, 2021 42.63 42.68 42.30 42.32 71,869 -0.13(-0.31%)
Feb 09, 2021 42.33 42.54 42.21 42.45 253,467 +0.16(+0.38%)
Feb 08, 2021 42.64 42.71 42.25 42.29 91,608 -0.04(-0.09%)
Feb 05, 2021 42.42 42.65 42.28 42.33 313,900 +0.10(+0.24%)
Feb 04, 2021 42.45 42.69 42.12 42.23 378,333 -0.25(-0.59%)
Feb 03, 2021 42.35 42.58 42.19 42.48 133,353 +0.04(+0.09%)
Feb 02, 2021 42.68 42.68 42.09 42.44 191,647 +0.33(+0.78%)
Feb 01, 2021 42.03 42.19 41.65 42.11 236,834 +0.37(+0.89%)
Jan 29, 2021 41.85 42.22 41.65 41.74 117,000 -0.07(-0.17%)
Jan 28, 2021 42.56 42.68 41.75 41.81 498,679 -0.59(-1.39%)
Jan 27, 2021 42.60 42.78 42.30 42.40 578,573 -0.25(-0.59%)
Jan 26, 2021 43.40 43.48 42.60 42.65 420,924 -0.54(-1.25%)
Jan 25, 2021 43.54 43.58 43.00 43.19 222,398 -0.47(-1.08%)
Jan 22, 2021 42.23 43.73 42.06 43.66 535,300 +1.82(+4.35%)
Jan 21, 2021 42.21 42.21 41.69 41.84 742,789 -0.49(-1.16%)
Jan 20, 2021 41.97 42.66 41.80 42.33 439,649 +0.45(+1.07%)
Jan 19, 2021 41.75 41.92 41.36 41.88 715,406 -0.12(-0.29%)
Jan 15, 2021 41.98 42.65 41.90 42.00 676,000 -0.02(-0.05%)
Jan 14, 2021 41.65 42.04 41.50 42.02 1,077,905 +0.57(+1.38%)
Jan 13, 2021 41.48 41.50 41.45 41.45 424,077 -0.01(-0.02%)
Jan 12, 2021 41.46 41.51 41.45 41.46 416,931 -0.04(-0.10%)
Jan 11, 2021 41.46 41.52 41.44 41.50 456,204 -0.04(-0.10%)
Jan 08, 2021 41.43 41.54 41.43 41.54 617,700 +0.05(+0.12%)
Jan 07, 2021 41.53 41.55 41.44 41.49 306,097 +0.01(+0.02%)
Jan 06, 2021 41.52 41.73 41.35 41.48 806,236 +0.05(+0.12%)
Jan 05, 2021 41.51 41.54 41.42 41.43 374,782 +0.00(+0.00%)
Jan 04, 2021 41.54 41.70 41.41 41.43 349,489 -0.02(-0.05%)
Dec 31, 2020 41.45 41.45 41.45 248,172 -0.01(-0.02%)
Dec 30, 2020 41.48 41.60 41.45 41.46 248,172 -0.02(-0.05%)
Dec 29, 2020 41.47 41.56 41.44 41.48 241,629 +0.00(+0.00%)
Dec 28, 2020 41.50 41.59 41.40 41.48 254,911 -0.03(-0.07%)
Dec 24, 2020 41.53 41.68 41.41 41.51 154,700 +0.00(+0.00%)
Dec 23, 2020 41.48 41.68 41.35 41.51 678,780 +0.10(+0.24%)
Dec 22, 2020 41.46 41.52 41.35 41.41 353,689 -0.03(-0.07%)
Dec 21, 2020 41.45 41.55 41.34 41.44 423,362 +0.03(+0.07%)
Dec 18, 2020 41.56 41.68 41.40 41.41 881,100 -0.15(-0.36%)
Dec 17, 2020 41.58 41.77 41.40 41.56 248,210 -0.01(-0.02%)
Dec 16, 2020 41.78 42.10 41.50 41.57 298,165 -0.51(-1.21%)
Dec 15, 2020 41.56 42.15 41.35 42.08 241,752 +0.52(+1.25%)
Dec 14, 2020 41.50 41.74 41.34 41.56 347,348 -0.23(-0.55%)
Dec 11, 2020 42.00 42.29 41.70 41.79 363,600 -0.23(-0.55%)
Dec 10, 2020 41.65 42.43 41.61 42.02 303,663 +0.02(+0.05%)
Dec 09, 2020 41.50 42.05 41.50 42.00 505,195 +0.35(+0.84%)
Dec 08, 2020 41.64 43.00 41.57 41.65 1,310,946 +0.01(+0.02%)
Dec 07, 2020 41.50 42.74 41.40 41.64 2,102,179 +5.35(+14.74%)
Dec 04, 2020 34.92 36.37 34.92 36.29 56,200 +1.75(+5.07%)
Dec 03, 2020 34.06 34.89 33.68 34.54 62,674 +0.66(+1.95%)
Dec 02, 2020 33.77 34.37 33.51 33.88 111,955 +0.03(+0.09%)
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.