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, 2011 83.27 83.27 80.34 80.34 172,767 -4.27(-5.05%)
Oct 28, 2011 84.01 85.80 83.53 84.61 135,822 -0.99(-1.16%)
Oct 27, 2011 84.84 85.85 83.71 85.60 90,018 +3.19(+3.87%)
Oct 26, 2011 82.97 83.21 80.56 82.41 126,293 +1.77(+2.20%)
Oct 25, 2011 83.50 83.50 80.52 80.64 98,651 -2.98(-3.57%)
Oct 24, 2011 82.18 84.07 82.18 83.62 108,683 +1.79(+2.19%)
Oct 21, 2011 77.62 82.03 75.26 81.83 224,473 -0.81(-0.98%)
Oct 20, 2011 81.84 82.86 79.53 82.64 91,205 +0.61(+0.75%)
Oct 19, 2011 84.17 85.03 81.87 82.02 88,859 -2.51(-2.97%)
Oct 18, 2011 82.16 85.09 81.33 84.53 72,514 +2.53(+3.08%)
Oct 17, 2011 84.93 84.93 81.77 82.01 61,094 -3.15(-3.70%)
Oct 14, 2011 84.52 85.61 83.50 85.16 61,805 +2.24(+2.70%)
Oct 13, 2011 82.19 83.71 81.20 82.92 47,808 +0.08(+0.10%)
Oct 12, 2011 82.52 83.98 82.35 82.84 92,087 +0.69(+0.84%)
Oct 11, 2011 80.05 82.83 80.05 82.15 98,442 +1.09(+1.35%)
Oct 10, 2011 80.82 82.20 80.49 81.05 91,996 +1.90(+2.40%)
Oct 07, 2011 79.97 80.77 78.27 79.16 106,767 -0.64(-0.80%)
Oct 06, 2011 80.11 80.38 78.88 79.80 99,144 +1.69(+2.16%)
Oct 05, 2011 77.32 78.51 75.91 78.11 145,066 +0.39(+0.50%)
Oct 04, 2011 73.49 77.73 70.80 77.72 306,158 +3.84(+5.20%)
Oct 03, 2011 75.70 76.41 73.29 73.88 191,386 -1.79(-2.37%)
Sep 30, 2011 75.83 77.45 75.50 75.67 146,632 -1.63(-2.11%)
Sep 29, 2011 77.84 78.44 75.50 77.31 75,861 +0.99(+1.30%)
Sep 28, 2011 80.05 80.11 76.08 76.32 71,254 -3.38(-4.24%)
Sep 27, 2011 81.10 82.74 79.27 79.69 82,249 +0.42(+0.54%)
Sep 26, 2011 76.82 79.54 76.04 79.27 106,835 +2.51(+3.27%)
Sep 23, 2011 76.72 77.83 76.18 76.76 113,629 -0.94(-1.21%)
Sep 22, 2011 79.90 80.22 76.66 77.70 145,299 -4.57(-5.55%)
Sep 21, 2011 86.11 86.11 82.25 82.27 107,484 -3.65(-4.25%)
Sep 20, 2011 86.64 87.72 85.76 85.92 113,805 -0.72(-0.83%)
Sep 19, 2011 84.91 87.21 84.21 86.64 74,559 -0.09(-0.11%)
Sep 16, 2011 88.52 88.52 86.36 86.73 101,492 -1.81(-2.05%)
Sep 15, 2011 89.07 89.07 86.05 88.54 199,043 +2.68(+3.12%)
Sep 14, 2011 85.35 87.02 84.74 85.86 317,174 +3.26(+3.95%)
Sep 13, 2011 81.52 82.74 80.70 82.60 79,640 +1.40(+1.72%)
Sep 12, 2011 80.42 81.47 79.08 81.20 110,964 +0.00(+0.00%)
Sep 09, 2011 82.32 83.02 80.15 81.20 207,575 -1.92(-2.30%)
Sep 08, 2011 83.50 84.92 82.33 83.12 120,672 -0.74(-0.88%)
Sep 07, 2011 81.38 84.27 81.16 83.85 328,791 +3.74(+4.66%)
Sep 06, 2011 77.88 80.16 77.11 80.12 151,805 +0.21(+0.26%)
Sep 02, 2011 81.51 81.98 79.34 79.91 66,030 -3.22(-3.87%)
Sep 01, 2011 84.22 85.02 82.72 83.13 132,665 -0.59(-0.71%)
Aug 31, 2011 84.75 85.89 82.68 83.72 137,644 -0.34(-0.40%)
Aug 30, 2011 83.38 84.72 82.57 84.06 167,587 -0.21(-0.25%)
Aug 29, 2011 82.58 84.27 82.18 84.27 77,288 +2.77(+3.40%)
Aug 26, 2011 79.06 81.86 78.58 81.50 50,300 +2.04(+2.56%)
Aug 25, 2011 82.89 83.02 78.79 79.46 85,404 -2.85(-3.46%)
Aug 24, 2011 81.81 82.76 80.44 82.31 77,336 +0.33(+0.40%)
Aug 23, 2011 79.16 82.39 78.08 81.98 189,659 +4.11(+5.28%)
Aug 22, 2011 80.95 80.96 77.45 77.86 137,946 -1.08(-1.36%)
Aug 19, 2011 78.79 80.66 78.67 78.94 109,421 -0.77(-0.97%)
Aug 18, 2011 81.80 81.80 78.75 79.71 126,641 -4.61(-5.47%)
Aug 17, 2011 85.21 86.09 83.66 84.33 94,925 -0.30(-0.36%)
Aug 16, 2011 87.26 87.26 84.27 84.63 157,186 -3.65(-4.14%)
Aug 15, 2011 86.21 88.69 86.11 88.28 137,715 +2.94(+3.45%)
Aug 12, 2011 83.21 85.57 81.63 85.34 195,069 +2.93(+3.56%)
Aug 11, 2011 79.93 83.25 77.90 82.40 192,362 +3.44(+4.36%)
Aug 10, 2011 79.06 82.33 78.40 78.96 165,992 -2.01(-2.48%)
Aug 09, 2011 79.92 83.36 76.38 80.97 330,431 +0.90(+1.12%)
Aug 08, 2011 79.92 84.00 79.90 80.07 355,853 -3.84(-4.58%)
Aug 05, 2011 86.97 86.98 80.67 83.91 167,212 -1.74(-2.03%)
Aug 04, 2011 90.29 90.29 85.37 85.65 204,134 -5.87(-6.41%)
Aug 03, 2011 91.87 91.89 89.64 91.52 118,054 -0.70(-0.76%)
Aug 02, 2011 93.96 95.29 92.16 92.21 125,013 -2.08(-2.21%)
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.