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 (%)
Apr 30, 2009 54.96 55.52 53.49 53.69 371,963 -0.65(-1.20%)
Apr 29, 2009 52.03 54.61 51.66 54.34 370,045 +2.75(+5.34%)
Apr 28, 2009 50.88 51.97 50.52 51.59 176,070 +0.01(+0.02%)
Apr 27, 2009 51.50 51.91 50.72 51.58 217,359 -0.80(-1.53%)
Apr 24, 2009 52.29 52.64 51.41 52.38 262,241 +0.97(+1.89%)
Apr 23, 2009 49.14 51.56 49.02 51.41 519,135 +2.66(+5.46%)
Apr 22, 2009 48.61 49.60 48.47 48.75 193,993 -0.26(-0.53%)
Apr 21, 2009 47.51 49.26 47.29 49.01 159,234 +1.38(+2.90%)
Apr 20, 2009 49.42 49.42 47.51 47.63 180,705 -2.29(-4.58%)
Apr 17, 2009 49.92 50.10 49.20 49.91 192,223 +0.22(+0.44%)
Apr 16, 2009 48.67 49.86 48.22 49.69 180,302 +1.09(+2.25%)
Apr 15, 2009 48.15 48.72 47.71 48.60 298,062 +0.37(+0.76%)
Apr 14, 2009 48.17 49.02 47.76 48.23 231,334 -0.33(-0.69%)
Apr 13, 2009 48.22 49.02 47.33 48.57 197,917 -0.12(-0.25%)
Apr 09, 2009 49.62 49.62 48.37 48.69 339,156 +0.15(+0.30%)
Apr 08, 2009 49.20 49.29 48.23 48.54 430,313 -0.79(-1.61%)
Apr 07, 2009 48.93 49.68 48.65 49.33 237,889 -0.51(-1.03%)
Apr 06, 2009 49.60 50.06 49.15 49.85 231,021 -0.54(-1.07%)
Apr 03, 2009 48.65 50.56 48.65 50.39 285,471 +0.03(+0.06%)
Apr 02, 2009 49.87 51.20 49.87 50.36 389,710 +1.62(+3.32%)
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.