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 31, 2008 51.94 55.12 50.80 54.87 0 +2.03(+3.83%)
Oct 30, 2008 51.82 52.95 48.99 52.85 352,622 +3.81(+7.76%)
Oct 29, 2008 47.99 50.72 47.53 49.04 355,554 +1.15(+2.41%)
Oct 28, 2008 44.36 47.92 43.35 47.89 363,590 +4.26(+9.78%)
Oct 27, 2008 44.93 45.83 43.62 43.62 351,658 -2.07(-4.54%)
Oct 24, 2008 45.74 46.61 44.11 45.70 0 -1.31(-2.78%)
Oct 23, 2008 45.30 47.12 44.39 47.01 375,969 +1.23(+2.68%)
Oct 22, 2008 47.42 47.42 44.88 45.78 367,180 -3.25(-6.63%)
Oct 21, 2008 48.51 50.63 47.64 49.03 249,404 +0.17(+0.35%)
Oct 20, 2008 47.42 49.11 46.86 48.86 296,078 +2.12(+4.54%)
Oct 17, 2008 45.34 49.06 44.91 46.74 0 -0.47(-1.00%)
Oct 16, 2008 45.46 47.41 44.03 47.21 340,160 +2.36(+5.26%)
Oct 15, 2008 48.78 50.65 44.85 44.85 370,414 -6.62(-12.86%)
Oct 14, 2008 53.10 53.55 49.21 51.47 332,062 +0.12(+0.24%)
Oct 13, 2008 46.75 51.34 45.99 51.34 395,317 +5.60(+12.23%)
Oct 10, 2008 42.97 48.08 42.15 45.75 0 -1.52(-3.21%)
Oct 09, 2008 52.62 53.80 47.27 47.27 292,261 -5.33(-10.14%)
Oct 08, 2008 52.44 54.35 50.21 52.60 436,447 -1.01(-1.89%)
Oct 07, 2008 54.61 55.67 53.11 53.62 515,200 -0.42(-0.79%)
Oct 06, 2008 56.70 57.25 51.77 54.04 713,822 -4.50(-7.69%)
Oct 03, 2008 61.04 62.96 58.54 58.54 0 -2.04(-3.37%)
Oct 02, 2008 62.70 62.70 60.16 60.58 364,278 -2.88(-4.53%)
Oct 01, 2008 63.25 64.68 62.72 63.46 177,260 -1.04(-1.61%)
Sep 30, 2008 63.03 64.80 62.80 64.50 291,397 +2.00(+3.20%)
Sep 29, 2008 65.39 65.65 61.69 62.50 292,590 -4.82(-7.16%)
Sep 26, 2008 66.91 68.12 66.38 67.32 0 -0.65(-0.96%)
Sep 25, 2008 67.19 68.25 67.08 67.97 140,104 +0.16(+0.24%)
Sep 24, 2008 69.23 69.28 67.66 67.81 161,797 -1.00(-1.45%)
Sep 23, 2008 70.79 71.07 68.39 68.80 250,065 -2.28(-3.21%)
Sep 22, 2008 71.60 72.30 70.52 71.08 213,731 -0.20(-0.29%)
Sep 19, 2008 68.62 72.57 68.62 71.29 0 +1.52(+2.18%)
Sep 18, 2008 67.43 70.42 67.17 69.77 341,948 +2.48(+3.68%)
Sep 17, 2008 69.56 70.12 66.56 67.29 237,845 -2.30(-3.31%)
Sep 16, 2008 65.27 69.91 65.12 69.59 398,779 +2.69(+4.02%)
Sep 15, 2008 68.85 68.95 66.73 66.91 340,704 -3.23(-4.61%)
Sep 12, 2008 67.60 70.75 67.33 70.14 0 +3.00(+4.47%)
Sep 11, 2008 67.17 67.41 65.83 67.14 317,436 -0.66(-0.98%)
Sep 10, 2008 67.36 68.08 66.75 67.81 299,808 +1.09(+1.63%)
Sep 09, 2008 67.71 68.06 66.58 66.72 420,400 -1.38(-2.03%)
Sep 08, 2008 69.00 69.34 67.72 68.10 222,117 +0.18(+0.26%)
Sep 05, 2008 67.56 68.31 67.17 67.92 0 +0.36(+0.53%)
Sep 04, 2008 68.34 68.81 66.60 67.56 502,495 -1.19(-1.73%)
Sep 03, 2008 69.60 69.79 67.91 68.75 563,935 -0.78(-1.13%)
Sep 02, 2008 71.29 72.09 69.07 69.54 348,304 -2.48(-3.44%)
Aug 29, 2008 71.77 72.43 71.14 72.01 0 +0.46(+0.64%)
Aug 28, 2008 72.44 72.44 70.84 71.56 165,389 -0.56(-0.78%)
Aug 27, 2008 71.41 72.40 71.19 72.12 240,336 +1.15(+1.62%)
Aug 26, 2008 69.52 70.99 69.51 70.97 224,465 +1.64(+2.37%)
Aug 25, 2008 69.29 70.18 68.70 69.32 146,638 -0.28(-0.40%)
Aug 22, 2008 70.66 71.01 69.21 69.60 0 -1.14(-1.62%)
Aug 21, 2008 70.20 71.07 70.15 70.75 241,793 +0.58(+0.83%)
Aug 20, 2008 69.71 70.50 69.28 70.17 223,520 +0.84(+1.21%)
Aug 19, 2008 68.52 69.39 68.44 69.32 152,305 +0.84(+1.23%)
Aug 18, 2008 69.11 69.71 68.42 68.48 151,968 -0.23(-0.33%)
Aug 15, 2008 69.02 69.32 68.13 68.71 0 -0.65(-0.94%)
Aug 14, 2008 68.71 69.44 68.25 69.37 211,863 +0.28(+0.40%)
Aug 13, 2008 67.72 69.32 67.52 69.09 283,566 +1.56(+2.31%)
Aug 12, 2008 68.00 68.41 67.29 67.53 242,852 -0.27(-0.40%)
Aug 11, 2008 67.65 68.23 66.97 67.80 387,710 +0.15(+0.22%)
Aug 08, 2008 67.15 67.80 66.86 67.65 344,946 -0.14(-0.20%)
Aug 07, 2008 69.28 69.85 67.66 67.79 425,530 -1.59(-2.30%)
Aug 06, 2008 68.29 69.53 67.39 69.38 366,194 +1.58(+2.33%)
Aug 05, 2008 67.57 68.04 65.96 67.81 689,435 +0.35(+0.52%)
Aug 04, 2008 69.06 69.44 67.40 67.45 519,129 -1.54(-2.23%)
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.