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, 2003 31.14 31.32 31.06 31.30 44,679 +0.06(+0.18%)
Oct 30, 2003 31.57 31.62 31.17 31.25 44,924 -0.23(-0.73%)
Oct 29, 2003 31.62 31.70 31.17 31.48 44,434 -0.21(-0.67%)
Oct 28, 2003 31.39 31.69 30.96 31.69 51,656 +0.33(+1.07%)
Oct 27, 2003 31.21 31.40 31.07 31.35 32,683 +0.18(+0.58%)
Oct 24, 2003 31.29 31.29 30.47 31.17 61,816 -0.21(-0.68%)
Oct 23, 2003 31.41 31.53 31.13 31.39 66,712 -0.05(-0.16%)
Oct 22, 2003 31.86 31.86 31.26 31.44 53,003 -0.50(-1.56%)
Oct 21, 2003 31.68 32.00 31.64 31.93 42,108 +0.24(+0.75%)
Oct 20, 2003 31.35 31.74 31.21 31.70 61,326 +0.35(+1.12%)
Oct 17, 2003 31.98 31.98 31.35 31.35 68,671 -0.60(-1.87%)
Oct 16, 2003 31.95 31.97 31.84 31.94 72,343 -0.01(-0.03%)
Oct 15, 2003 32.44 32.57 31.94 31.95 94,989 -0.62(-1.91%)
Oct 14, 2003 31.98 32.55 31.93 32.57 77,484 +0.59(+1.84%)
Oct 13, 2003 31.21 32.11 31.18 31.98 83,115 +0.78(+2.49%)
Oct 10, 2003 31.13 31.35 30.99 31.21 31,091 +0.10(+0.32%)
Oct 09, 2003 31.23 31.39 31.04 31.11 58,633 -0.20(-0.65%)
Oct 08, 2003 31.51 31.51 31.26 31.31 49,820 -0.24(-0.75%)
Oct 07, 2003 31.41 31.54 31.21 31.55 44,312 +0.06(+0.18%)
Oct 06, 2003 31.24 31.74 31.13 31.49 57,165 +0.04(+0.13%)
Oct 03, 2003 30.93 31.46 30.93 31.45 45,291 +0.49(+1.58%)
Oct 02, 2003 30.28 31.08 30.28 30.96 64,019 +0.78(+2.60%)
Oct 01, 2003 29.34 30.18 29.08 30.18 271,625 +0.63(+2.13%)
Sep 30, 2003 29.53 29.97 29.39 29.55 262,200 -0.15(-0.50%)
Sep 29, 2003 29.80 30.02 29.57 29.70 132,936 -0.13(-0.44%)
Sep 26, 2003 30.52 30.52 29.90 29.83 117,879 -0.77(-2.51%)
Sep 25, 2003 31.04 31.16 30.55 30.59 67,447 -0.48(-1.55%)
Sep 24, 2003 31.59 31.59 31.07 31.08 53,860 -0.31(-0.99%)
Sep 23, 2003 31.04 31.39 31.00 31.39 38,314 +0.42(+1.37%)
Sep 22, 2003 31.09 31.26 30.84 30.96 75,281 -0.24(-0.76%)
Sep 19, 2003 31.37 31.50 31.17 31.20 129,141 -0.27(-0.86%)
Sep 18, 2003 31.47 31.53 31.41 31.47 33,907 +0.00(+0.00%)
Sep 17, 2003 31.90 31.90 31.24 31.47 91,562 -0.51(-1.58%)
Sep 16, 2003 31.46 31.95 31.46 31.97 35,253 +0.51(+1.64%)
Sep 15, 2003 31.62 31.90 31.40 31.46 80,300 -0.13(-0.41%)
Sep 12, 2003 31.45 31.65 31.26 31.59 127,917 +0.11(+0.34%)
Sep 11, 2003 31.62 31.78 31.48 31.48 61,694 -0.07(-0.21%)
Sep 10, 2003 32.06 32.06 31.55 31.55 54,961 -0.56(-1.76%)
Sep 09, 2003 32.31 32.31 31.94 32.11 134,894 -0.16(-0.48%)
Sep 08, 2003 32.17 32.76 32.17 32.27 69,161 +0.10(+0.30%)
Sep 05, 2003 32.47 32.72 32.10 32.17 77,729 -0.26(-0.81%)
Sep 04, 2003 32.69 32.91 32.28 32.43 129,753 -0.25(-0.75%)
Sep 03, 2003 32.46 33.04 32.46 32.68 198,670 +0.25(+0.76%)
Sep 02, 2003 32.13 32.48 31.82 32.43 229,761 +0.31(+0.97%)
Aug 29, 2003 32.35 32.47 32.12 32.12 44,556 -0.26(-0.81%)
Aug 28, 2003 31.74 32.96 31.45 32.38 80,055 +0.73(+2.30%)
Aug 27, 2003 31.80 32.45 31.66 31.66 90,949 -0.14(-0.44%)
Aug 26, 2003 31.84 32.02 31.37 31.80 69,773 -0.07(-0.23%)
Aug 25, 2003 31.41 31.87 31.41 31.87 75,771 +0.48(+1.54%)
Aug 22, 2003 32.11 32.11 31.34 31.39 115,431 -0.70(-2.19%)
Aug 21, 2003 32.10 32.20 31.98 32.09 65,856 +0.00(+0.00%)
Aug 20, 2003 32.06 32.16 31.99 32.09 92,051 +0.07(+0.20%)
Aug 19, 2003 31.48 32.33 31.48 32.02 101,354 +0.55(+1.74%)
Aug 18, 2003 31.47 32.06 31.23 31.48 59,735 +0.04(+0.13%)
Aug 15, 2003 31.08 31.66 31.08 31.44 11,751 +0.42(+1.37%)
Aug 14, 2003 31.04 31.21 30.79 31.01 40,395 -0.07(-0.24%)
Aug 13, 2003 30.87 31.51 30.87 31.08 32,928 +0.01(+0.03%)
Aug 12, 2003 30.68 31.20 30.68 31.08 39,415 +0.41(+1.33%)
Aug 11, 2003 30.39 30.67 30.32 30.67 73,690 +0.28(+0.91%)
Aug 08, 2003 30.43 30.43 29.95 30.39 43,210 +0.04(+0.13%)
Aug 07, 2003 30.07 30.35 29.74 30.35 100,620 +0.28(+0.92%)
Aug 06, 2003 29.73 30.13 29.65 30.07 75,893 +0.34(+1.15%)
Aug 05, 2003 29.62 30.04 29.62 29.73 102,089 +0.11(+0.39%)
Aug 04, 2003 30.14 30.14 29.51 29.61 150,318 +0.25(+0.83%)
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.