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, 2007 75.14 76.54 74.85 75.76 179,329 +0.95(+1.27%)
Dec 28, 2007 75.22 75.79 74.81 74.81 130,221 -0.17(-0.23%)
Dec 27, 2007 75.88 75.88 74.66 74.99 394,402 -0.75(-0.99%)
Dec 26, 2007 75.01 76.17 75.01 75.74 55,573 +0.37(+0.49%)
Dec 24, 2007 74.46 75.41 74.23 75.37 45,413 +0.36(+0.48%)
Dec 21, 2007 74.22 75.01 74.11 75.01 174,188 +0.87(+1.18%)
Dec 20, 2007 74.06 74.18 73.39 74.14 93,030 +0.16(+0.21%)
Dec 19, 2007 73.95 74.19 73.42 73.98 144,320 +0.03(+0.04%)
Dec 18, 2007 73.71 74.26 72.85 73.95 236,494 +0.44(+0.60%)
Dec 17, 2007 74.28 74.28 73.44 73.51 136,241 -1.09(-1.46%)
Dec 14, 2007 75.39 75.63 74.40 74.59 90,949 -1.09(-1.44%)
Dec 13, 2007 74.96 75.97 74.77 75.68 180,553 +0.03(+0.04%)
Dec 12, 2007 76.42 77.12 74.97 75.65 373,225 +0.62(+0.83%)
Dec 11, 2007 76.10 76.30 74.95 75.03 344,826 -1.27(-1.67%)
Dec 10, 2007 76.37 76.83 75.88 76.30 141,994 -0.10(-0.13%)
Dec 07, 2007 75.68 76.40 75.58 76.40 158,764 +0.96(+1.27%)
Dec 06, 2007 73.99 75.87 73.99 75.44 181,165 +0.96(+1.28%)
Dec 05, 2007 74.19 75.16 74.05 74.49 205,524 +0.78(+1.06%)
Dec 04, 2007 74.33 74.36 73.61 73.70 260,609 -0.61(-0.82%)
Dec 03, 2007 73.91 74.52 73.44 74.32 163,660 +0.33(+0.44%)
Nov 30, 2007 73.19 74.01 72.72 73.99 441,223 +0.69(+0.94%)
Nov 29, 2007 72.40 73.55 72.40 73.30 118,614 +0.73(+1.00%)
Nov 28, 2007 71.78 72.97 71.78 72.58 223,763 +0.80(+1.12%)
Nov 27, 2007 72.79 73.04 71.28 71.78 518,512 -1.48(-2.02%)
Nov 26, 2007 74.42 74.90 73.04 73.25 301,126 -0.87(-1.18%)
Nov 23, 2007 72.64 74.50 72.47 74.13 67,325 +2.21(+3.08%)
Nov 21, 2007 73.52 73.52 71.91 71.91 307,614 -1.61(-2.19%)
Nov 20, 2007 74.57 74.57 72.63 73.52 497,837 -0.48(-0.65%)
Nov 19, 2007 74.65 74.65 73.53 74.01 264,770 -0.01(-0.01%)
Nov 16, 2007 73.60 74.34 73.25 74.01 176,024 +0.71(+0.97%)
Nov 15, 2007 74.34 74.51 72.77 73.30 225,967 -0.65(-0.88%)
Nov 14, 2007 75.05 75.05 73.93 73.96 120,940 -0.63(-0.84%)
Nov 13, 2007 73.58 74.59 72.72 74.59 309,450 +1.38(+1.89%)
Nov 12, 2007 74.60 74.65 72.82 73.21 367,961 -1.99(-2.64%)
Nov 09, 2007 75.47 76.20 74.55 75.19 151,787 -0.65(-0.86%)
Nov 08, 2007 75.63 76.17 74.91 75.84 230,618 +0.56(+0.75%)
Nov 07, 2007 74.23 75.92 74.23 75.28 274,686 +0.97(+1.31%)
Nov 06, 2007 74.26 75.40 73.83 74.31 343,112 -0.66(-0.88%)
Nov 05, 2007 74.40 75.16 73.88 74.97 143,341 -0.04(-0.05%)
Nov 02, 2007 75.39 75.64 74.23 75.01 167,088 +0.35(+0.47%)
Nov 01, 2007 73.95 76.09 73.20 74.66 172,596 -0.21(-0.28%)
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.