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 30, 2005 55.19 56.34 54.99 55.63 162,192 +0.32(+0.58%)
Dec 29, 2005 55.43 55.84 55.31 55.31 104,292 -0.32(-0.57%)
Dec 28, 2005 55.14 55.89 54.94 55.63 97,682 +0.61(+1.11%)
Dec 27, 2005 56.25 56.43 54.98 55.02 184,103 -1.41(-2.49%)
Dec 23, 2005 56.68 56.73 56.02 56.43 70,630 -0.26(-0.46%)
Dec 22, 2005 57.22 57.22 56.48 56.69 195,732 +0.12(+0.22%)
Dec 21, 2005 55.91 56.56 55.88 56.56 179,451 +0.86(+1.54%)
Dec 20, 2005 55.37 55.91 55.25 55.71 125,591 +0.33(+0.59%)
Dec 19, 2005 54.98 55.80 54.98 55.38 222,050 +0.40(+0.73%)
Dec 16, 2005 53.96 55.51 53.96 54.98 505,916 -1.14(-2.04%)
Dec 15, 2005 56.16 56.69 55.85 56.12 168,434 -0.41(-0.72%)
Dec 14, 2005 56.57 57.09 56.26 56.53 184,225 +0.01(+0.01%)
Dec 13, 2005 56.20 57.19 56.17 56.52 180,553 +0.25(+0.44%)
Dec 12, 2005 56.00 56.48 55.57 56.28 197,201 +0.63(+1.13%)
Dec 09, 2005 56.57 56.57 55.49 55.65 118,369 -0.88(-1.56%)
Dec 08, 2005 55.46 56.57 55.18 56.53 188,020 +1.07(+1.93%)
Dec 07, 2005 55.91 55.95 55.35 55.46 79,810 -0.61(-1.09%)
Dec 06, 2005 56.00 56.74 55.58 56.07 167,700 -0.19(-0.33%)
Dec 05, 2005 57.59 57.59 55.76 56.26 186,918 +0.25(+0.45%)
Dec 02, 2005 56.16 56.23 55.37 56.01 156,561 -0.07(-0.13%)
Dec 01, 2005 55.22 56.30 55.16 56.08 260,241 +1.06(+1.93%)
Nov 30, 2005 55.41 55.63 54.75 55.02 322,058 +0.25(+0.46%)
Nov 29, 2005 54.84 55.76 54.55 54.77 178,105 +0.09(+0.16%)
Nov 28, 2005 56.20 56.22 54.57 54.68 201,485 -1.68(-2.99%)
Nov 25, 2005 55.88 56.40 55.73 56.36 28,276 +0.39(+0.70%)
Nov 23, 2005 56.25 56.38 55.57 55.97 95,356 -0.44(-0.78%)
Nov 22, 2005 55.27 56.57 55.22 56.41 168,924 +1.08(+1.95%)
Nov 21, 2005 55.58 55.58 54.73 55.33 142,606 -0.04(-0.07%)
Nov 18, 2005 54.71 55.47 53.12 55.37 381,426 +0.66(+1.21%)
Nov 17, 2005 55.22 55.92 54.55 54.71 252,162 -0.56(-1.01%)
Nov 16, 2005 54.16 55.27 54.16 55.27 269,912 +0.93(+1.71%)
Nov 15, 2005 54.49 55.10 53.97 54.33 256,324 +0.04(+0.08%)
Nov 14, 2005 54.33 54.82 53.56 54.29 408,112 +0.06(+0.11%)
Nov 11, 2005 53.92 54.50 53.15 54.24 847,315 +0.73(+1.36%)
Nov 10, 2005 58.08 58.08 52.32 53.51 1,417,375 -5.43(-9.22%)
Nov 09, 2005 58.90 59.43 58.43 58.94 114,452 +0.02(+0.04%)
Nov 08, 2005 58.53 59.31 58.35 58.92 132,936 +0.18(+0.31%)
Nov 07, 2005 58.78 58.93 58.46 58.74 106,495 +0.16(+0.28%)
Nov 04, 2005 59.47 59.73 58.29 58.57 134,282 -1.02(-1.71%)
Nov 03, 2005 59.64 60.00 58.72 59.60 260,853 -0.25(-0.41%)
Nov 02, 2005 58.81 60.28 58.81 59.84 284,233 +0.88(+1.50%)
Nov 01, 2005 58.33 59.12 58.29 58.96 138,567 +0.44(+0.75%)
Oct 31, 2005 58.82 59.35 58.52 58.52 170,393 -0.26(-0.44%)
Oct 28, 2005 57.19 58.85 56.91 58.78 257,916 +1.79(+3.14%)
Oct 27, 2005 58.90 58.90 56.94 56.99 170,148 -2.12(-3.58%)
Oct 26, 2005 58.74 59.35 58.54 59.11 184,837 +0.20(+0.35%)
Oct 25, 2005 58.18 58.94 57.96 58.90 230,373 +0.69(+1.18%)
Oct 24, 2005 56.94 58.25 56.91 58.21 201,607 +1.27(+2.24%)
Oct 21, 2005 56.57 57.56 56.43 56.94 306,512 +0.53(+0.94%)
Oct 20, 2005 58.18 58.65 55.85 56.41 425,004 -1.77(-3.05%)
Oct 19, 2005 56.89 58.18 55.58 58.18 334,666 +1.29(+2.27%)
Oct 18, 2005 57.85 58.22 56.70 56.89 264,036 -1.15(-1.98%)
Oct 17, 2005 57.19 58.08 56.96 58.04 256,936 +0.92(+1.62%)
Oct 14, 2005 55.96 57.18 55.51 57.12 243,838 +1.16(+2.07%)
Oct 13, 2005 56.25 56.43 55.18 55.96 478,497 -0.29(-0.51%)
Oct 12, 2005 57.51 57.66 55.83 56.25 419,985 -1.27(-2.20%)
Oct 11, 2005 57.19 57.89 57.10 57.51 167,945 +0.47(+0.83%)
Oct 10, 2005 57.27 57.39 56.61 57.04 220,581 +0.05(+0.09%)
Oct 07, 2005 55.76 57.08 55.76 56.99 211,522 +1.85(+3.35%)
Oct 06, 2005 55.56 56.25 54.78 55.14 388,159 -0.62(-1.11%)
Oct 05, 2005 58.12 58.17 55.76 55.76 206,749 -2.20(-3.79%)
Oct 04, 2005 60.58 60.58 57.96 57.96 408,846 -2.41(-3.99%)
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.