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 (%)
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%)
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.