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, 2010 68.26 75.35 68.26 68.76 1,233,794 +0.50(+0.73%)
Apr 29, 2010 66.15 69.68 66.15 68.26 471,786 +2.30(+3.49%)
Apr 28, 2010 65.48 66.22 64.57 65.96 259,720 +0.88(+1.36%)
Apr 27, 2010 65.95 66.12 65.01 65.08 90,325 -1.00(-1.52%)
Apr 26, 2010 66.34 66.52 64.95 66.08 139,512 -0.26(-0.39%)
Apr 23, 2010 68.46 69.01 66.19 66.34 358,025 -3.50(-5.02%)
Apr 22, 2010 68.77 70.26 68.77 69.85 153,628 +0.28(+0.40%)
Apr 21, 2010 68.49 69.59 68.49 69.57 107,969 +0.58(+0.84%)
Apr 20, 2010 67.94 69.01 67.94 68.99 103,084 +1.44(+2.13%)
Apr 19, 2010 67.37 67.79 66.77 67.55 61,797 -0.20(-0.30%)
Apr 16, 2010 68.52 68.52 67.21 67.76 46,241 -0.82(-1.19%)
Apr 15, 2010 68.53 68.62 68.09 68.57 54,796 +0.04(+0.06%)
Apr 14, 2010 67.73 68.71 67.39 68.53 72,720 +0.91(+1.34%)
Apr 13, 2010 67.81 68.01 67.14 67.63 42,521 -0.42(-0.61%)
Apr 12, 2010 68.11 68.54 67.85 68.04 52,547 -0.21(-0.31%)
Apr 09, 2010 67.48 68.25 67.29 68.25 50,269 +0.77(+1.14%)
Apr 08, 2010 67.54 67.54 66.87 67.49 36,561 -0.32(-0.47%)
Apr 07, 2010 68.25 68.45 67.27 67.81 85,019 -0.26(-0.38%)
Apr 06, 2010 67.62 68.44 67.60 68.07 120,721 +0.01(+0.01%)
Apr 05, 2010 67.25 68.06 66.82 68.06 80,677 +0.96(+1.42%)
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.