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 (%)
Dec 31, 2003 34.23 34.34 33.67 34.34 96,703 +0.12(+0.36%)
Dec 30, 2003 34.20 34.32 33.95 34.21 38,069 +0.03(+0.10%)
Dec 29, 2003 34.11 34.38 34.02 34.18 40,150 +0.07(+0.22%)
Dec 26, 2003 33.89 34.26 33.80 34.11 18,851 +0.02(+0.05%)
Dec 24, 2003 33.86 34.22 33.71 34.09 30,969 +0.20(+0.58%)
Dec 23, 2003 33.35 33.89 33.26 33.89 55,818 +0.61(+1.84%)
Dec 22, 2003 33.13 33.28 32.84 33.28 78,831 +0.18(+0.54%)
Dec 19, 2003 33.58 33.58 33.04 33.10 93,030 -0.48(-1.44%)
Dec 18, 2003 33.00 33.69 32.96 33.58 73,935 +0.47(+1.43%)
Dec 17, 2003 33.11 33.20 32.66 33.11 112,493 -0.11(-0.32%)
Dec 16, 2003 32.75 33.22 32.68 33.22 58,878 +0.54(+1.65%)
Dec 15, 2003 33.49 33.58 32.68 32.68 54,227 -0.82(-2.44%)
Dec 12, 2003 33.18 33.49 33.06 33.49 63,163 +0.26(+0.79%)
Dec 11, 2003 32.78 33.27 32.78 33.23 79,688 +0.48(+1.47%)
Dec 10, 2003 32.43 33.11 32.34 32.75 64,019 +0.25(+0.75%)
Dec 09, 2003 32.67 32.74 32.50 32.51 146,401 -0.11(-0.33%)
Dec 08, 2003 32.52 32.65 32.39 32.61 100,620 +0.02(+0.05%)
Dec 05, 2003 31.79 32.38 31.79 32.60 55,328 +0.95(+2.99%)
Dec 04, 2003 31.32 31.96 31.19 31.65 130,610 +0.42(+1.33%)
Dec 03, 2003 31.78 31.90 31.23 31.23 97,070 -0.51(-1.60%)
Dec 02, 2003 31.66 31.66 31.57 31.74 129,753 +0.25(+0.78%)
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.