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, 2018 54.89 55.63 54.81 54.84 174,008 +0.05(+0.09%)
Apr 27, 2018 55.40 55.43 53.38 54.79 332,601 -0.61(-1.10%)
Apr 26, 2018 56.80 57.25 55.33 55.40 222,934 -1.21(-2.14%)
Apr 25, 2018 56.16 57.25 55.91 56.61 241,085 +0.45(+0.80%)
Apr 24, 2018 57.92 57.92 56.03 56.16 157,162 -1.31(-2.28%)
Apr 23, 2018 57.12 57.66 56.79 57.47 172,974 +0.43(+0.75%)
Apr 20, 2018 57.27 57.77 56.51 57.04 226,841 -0.78(-1.35%)
Apr 19, 2018 58.08 58.12 57.24 57.82 226,009 -0.19(-0.33%)
Apr 18, 2018 58.10 58.62 57.88 58.01 359,964 +0.42(+0.73%)
Apr 17, 2018 58.03 58.17 57.35 57.59 211,429 -0.01(-0.02%)
Apr 16, 2018 58.75 58.93 57.32 57.60 202,884 -1.15(-1.96%)
Apr 13, 2018 56.53 59.00 56.26 58.75 412,293 +2.83(+5.06%)
Apr 12, 2018 56.08 56.78 55.26 55.92 123,545 +0.14(+0.25%)
Apr 11, 2018 54.85 56.28 54.14 55.78 135,225 +0.65(+1.18%)
Apr 10, 2018 54.59 55.37 53.73 55.13 195,959 +1.51(+2.82%)
Apr 09, 2018 54.85 54.95 53.43 53.62 135,499 -0.64(-1.18%)
Apr 06, 2018 54.42 55.08 53.68 54.26 74,827 -0.72(-1.31%)
Apr 05, 2018 54.16 55.18 53.78 54.98 150,950 +1.23(+2.29%)
Apr 04, 2018 52.27 53.89 51.92 53.75 186,429 +0.69(+1.30%)
Apr 03, 2018 51.34 53.37 51.00 53.06 138,369 +2.01(+3.94%)
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.