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 29, 2004 38.60 39.00 38.60 38.89 84,829 +0.23(+0.59%)
Oct 28, 2004 39.01 39.01 38.39 38.67 169,903 -0.37(-0.94%)
Oct 27, 2004 39.50 39.82 38.80 39.03 194,385 -0.30(-0.77%)
Oct 26, 2004 38.07 39.44 37.79 39.34 133,425 +1.39(+3.66%)
Oct 25, 2004 37.78 38.27 37.42 37.95 76,383 +0.16(+0.43%)
Oct 22, 2004 38.07 38.49 37.60 37.78 87,400 -0.23(-0.60%)
Oct 21, 2004 37.25 38.35 37.20 38.01 166,476 +0.82(+2.20%)
Oct 20, 2004 36.97 37.24 36.80 37.19 240,166 +0.23(+0.62%)
Oct 19, 2004 37.55 37.67 36.97 36.97 62,551 -0.67(-1.78%)
Oct 18, 2004 37.74 38.23 37.46 37.64 89,970 -0.15(-0.39%)
Oct 15, 2004 37.55 38.00 37.39 37.78 138,199 +0.24(+0.65%)
Oct 14, 2004 37.05 37.82 36.93 37.54 102,823 +0.65(+1.77%)
Oct 13, 2004 37.84 37.84 36.36 36.88 220,826 -0.87(-2.31%)
Oct 12, 2004 37.79 38.06 37.50 37.76 152,888 -0.02(-0.06%)
Oct 11, 2004 39.01 39.01 37.58 37.78 95,111 -1.31(-3.34%)
Oct 08, 2004 38.74 39.13 38.72 39.09 115,186 +0.35(+0.91%)
Oct 07, 2004 39.09 39.20 38.74 38.74 132,324 -0.43(-1.11%)
Oct 06, 2004 38.93 39.20 38.85 39.17 110,902 +0.34(+0.88%)
Oct 05, 2004 39.15 39.20 38.75 38.83 62,183 -0.29(-0.73%)
Oct 04, 2004 38.88 39.29 38.67 39.11 76,505 +0.31(+0.80%)
Oct 01, 2004 38.27 38.80 38.17 38.80 102,946 +0.61(+1.60%)
Sep 30, 2004 38.23 38.35 38.04 38.19 68,916 -0.07(-0.19%)
Sep 29, 2004 38.23 38.40 37.78 38.27 96,580 -0.08(-0.21%)
Sep 28, 2004 37.58 38.43 37.58 38.35 106,985 +0.69(+1.82%)
Sep 27, 2004 37.92 37.99 37.51 37.66 87,522 -0.19(-0.50%)
Sep 24, 2004 37.58 37.98 37.58 37.85 49,820 +0.19(+0.50%)
Sep 23, 2004 37.58 37.75 37.05 37.66 72,833 +0.41(+1.10%)
Sep 22, 2004 37.78 37.78 37.12 37.25 82,626 -0.65(-1.72%)
Sep 21, 2004 37.38 37.99 37.38 37.91 48,106 +0.60(+1.62%)
Sep 20, 2004 37.53 37.78 37.30 37.30 85,686 -0.19(-0.50%)
Sep 17, 2004 37.42 37.70 36.84 37.49 150,685 +0.30(+0.81%)
Sep 16, 2004 36.81 37.22 36.77 37.19 62,673 +0.38(+1.02%)
Sep 15, 2004 36.43 37.06 36.14 36.81 77,484 +0.47(+1.28%)
Sep 14, 2004 36.97 37.10 36.17 36.35 66,468 -0.50(-1.35%)
Sep 13, 2004 36.54 37.09 36.54 36.84 105,271 +0.38(+1.05%)
Sep 10, 2004 35.98 36.46 35.72 36.46 74,669 +0.48(+1.34%)
Sep 09, 2004 35.66 36.35 35.66 35.98 158,764 +0.20(+0.55%)
Sep 08, 2004 35.94 35.95 35.61 35.78 73,935 -0.16(-0.43%)
Sep 07, 2004 35.54 35.95 35.54 35.94 71,364 +0.45(+1.27%)
Sep 03, 2004 35.68 35.78 35.37 35.49 82,014 -0.16(-0.44%)
Sep 02, 2004 35.62 35.86 35.42 35.64 80,422 +0.06(+0.16%)
Sep 01, 2004 35.33 35.86 35.31 35.59 107,597 +0.32(+0.90%)
Aug 31, 2004 34.50 35.32 34.50 35.27 63,163 +0.74(+2.15%)
Aug 30, 2004 35.37 35.37 34.52 34.52 87,644 -0.88(-2.49%)
Aug 27, 2004 35.32 35.43 35.14 35.41 49,942 +0.07(+0.21%)
Aug 26, 2004 35.05 35.33 34.88 35.33 35,376 +0.24(+0.68%)
Aug 25, 2004 34.52 35.10 34.37 35.10 66,468 +0.60(+1.75%)
Aug 24, 2004 34.76 34.92 34.12 34.49 60,959 -0.23(-0.66%)
Aug 23, 2004 35.29 35.50 34.65 34.72 56,675 -0.60(-1.71%)
Aug 20, 2004 33.93 35.41 33.93 35.32 58,633 +1.31(+3.84%)
Aug 19, 2004 34.23 34.68 33.96 34.02 43,577 -0.33(-0.97%)
Aug 18, 2004 33.50 34.59 33.33 34.35 57,409 +0.85(+2.54%)
Aug 17, 2004 34.22 34.23 33.49 33.50 65,856 -0.64(-1.87%)
Aug 16, 2004 33.33 34.29 33.33 34.14 64,142 +0.96(+2.91%)
Aug 13, 2004 33.45 33.54 33.17 33.18 34,886 -0.20(-0.59%)
Aug 12, 2004 33.66 33.74 33.26 33.37 79,321 -0.44(-1.30%)
Aug 11, 2004 33.41 33.85 33.22 33.81 66,100 +0.29(+0.85%)
Aug 10, 2004 33.29 33.98 33.13 33.53 79,565 +0.32(+0.96%)
Aug 09, 2004 33.38 33.76 33.13 33.21 55,451 -0.16(-0.49%)
Aug 06, 2004 34.31 34.31 33.33 33.37 89,848 -0.98(-2.85%)
Aug 05, 2004 35.45 35.45 34.27 34.35 133,303 -0.66(-1.89%)
Aug 04, 2004 34.80 35.05 34.29 35.01 128,407 +0.21(+0.61%)
Aug 03, 2004 35.13 35.28 34.56 34.80 48,963 -0.38(-1.09%)
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.