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 30, 2020 30.08 31.07 30.08 30.63 92,100 +0.16(+0.53%)
Oct 29, 2020 30.01 30.55 29.35 30.47 56,132 +0.11(+0.36%)
Oct 28, 2020 30.61 30.86 29.82 30.36 58,812 -0.83(-2.66%)
Oct 27, 2020 32.08 32.72 30.68 31.19 92,343 -1.15(-3.56%)
Oct 26, 2020 31.57 32.62 31.18 32.34 84,873 +0.13(+0.40%)
Oct 23, 2020 32.26 32.61 31.71 32.21 48,600 +0.08(+0.25%)
Oct 22, 2020 31.82 32.50 31.56 32.13 60,957 +0.38(+1.20%)
Oct 21, 2020 31.80 32.47 31.13 31.75 43,026 -0.04(-0.13%)
Oct 20, 2020 31.55 32.03 31.32 31.79 59,978 +0.47(+1.50%)
Oct 19, 2020 31.22 31.80 31.06 31.32 42,856 +0.06(+0.19%)
Oct 16, 2020 31.75 32.33 31.05 31.26 46,200 -0.72(-2.25%)
Oct 15, 2020 31.27 32.12 31.27 31.98 70,183 +0.40(+1.27%)
Oct 14, 2020 31.49 32.10 30.96 31.58 33,502 +0.00(+0.00%)
Oct 13, 2020 32.04 32.04 31.30 31.58 73,801 -0.55(-1.71%)
Oct 12, 2020 31.99 32.33 31.27 32.13 41,578 +0.02(+0.06%)
Oct 09, 2020 31.60 32.31 31.32 32.11 43,100 +0.79(+2.52%)
Oct 08, 2020 30.56 31.51 30.20 31.32 83,614 +0.94(+3.09%)
Oct 07, 2020 31.09 31.09 29.61 30.38 113,383 -0.57(-1.84%)
Oct 06, 2020 31.04 31.85 30.11 30.95 98,848 +0.41(+1.34%)
Oct 05, 2020 30.88 31.31 30.26 30.54 74,496 -0.04(-0.13%)
Oct 02, 2020 28.77 30.66 28.77 30.58 67,400 +1.29(+4.40%)
Oct 01, 2020 29.09 29.44 28.56 29.29 67,055 +0.21(+0.72%)
Sep 30, 2020 28.79 29.46 28.64 29.08 118,184 +0.40(+1.39%)
Sep 29, 2020 29.19 29.26 28.43 28.68 60,249 -0.36(-1.24%)
Sep 28, 2020 28.06 29.33 28.06 29.04 48,028 +1.18(+4.24%)
Sep 25, 2020 28.27 28.56 27.75 27.86 62,000 -0.44(-1.55%)
Sep 24, 2020 28.30 28.82 27.81 28.30 76,261 +0.16(+0.57%)
Sep 23, 2020 28.35 28.68 28.11 28.14 92,483 -0.30(-1.05%)
Sep 22, 2020 28.74 28.86 28.08 28.44 87,268 -0.10(-0.35%)
Sep 21, 2020 29.35 29.35 28.32 28.54 130,453 -1.43(-4.77%)
Sep 18, 2020 30.04 30.60 29.57 29.97 293,800 +0.13(+0.44%)
Sep 17, 2020 30.34 30.56 29.84 29.84 74,407 -0.89(-2.90%)
Sep 16, 2020 30.22 31.18 30.08 30.73 88,976 +0.69(+2.30%)
Sep 15, 2020 30.18 30.18 29.79 30.04 37,989 -0.01(-0.03%)
Sep 14, 2020 29.46 30.23 29.41 30.05 53,508 +0.60(+2.04%)
Sep 11, 2020 30.17 30.18 29.16 29.45 68,500 -0.79(-2.61%)
Sep 10, 2020 30.66 30.66 30.01 30.24 52,182 -0.36(-1.18%)
Sep 09, 2020 31.40 31.53 30.40 30.60 59,537 -0.91(-2.89%)
Sep 08, 2020 30.73 31.81 30.14 31.51 74,890 +0.25(+0.80%)
Sep 04, 2020 31.26 31.37 30.45 31.26 49,000 +0.57(+1.86%)
Sep 03, 2020 30.64 31.69 30.59 30.69 51,980 -0.26(-0.84%)
Sep 02, 2020 31.36 31.48 30.85 30.95 32,784 -0.45(-1.43%)
Sep 01, 2020 31.32 31.90 31.08 31.40 35,157 -0.21(-0.66%)
Aug 31, 2020 31.74 31.78 31.16 31.61 88,145 -0.14(-0.44%)
Aug 28, 2020 31.13 31.85 30.80 31.75 37,200 +0.70(+2.25%)
Aug 27, 2020 31.76 31.99 30.97 31.05 55,322 -0.47(-1.49%)
Aug 26, 2020 32.23 32.70 31.46 31.52 55,914 -0.88(-2.72%)
Aug 25, 2020 32.32 32.55 31.85 32.40 97,925 +0.50(+1.57%)
Aug 24, 2020 31.33 31.97 31.01 31.90 53,286 +0.82(+2.64%)
Aug 21, 2020 30.90 31.14 30.08 31.08 65,800 -0.23(-0.73%)
Aug 20, 2020 30.89 31.34 30.68 31.31 65,805 -0.06(-0.19%)
Aug 19, 2020 31.39 31.86 31.00 31.37 58,277 +0.17(+0.54%)
Aug 18, 2020 32.04 32.20 31.17 31.20 62,800 -1.01(-3.14%)
Aug 17, 2020 32.87 32.97 31.69 32.21 51,478 -0.79(-2.39%)
Aug 14, 2020 32.00 33.15 32.00 33.00 52,300 +0.64(+1.98%)
Aug 13, 2020 32.67 33.14 32.19 32.36 40,030 -0.72(-2.18%)
Aug 12, 2020 34.00 34.00 32.25 33.08 49,261 -0.38(-1.14%)
Aug 11, 2020 33.02 34.20 32.78 33.46 84,972 +1.07(+3.30%)
Aug 10, 2020 31.94 32.69 31.57 32.39 50,700 +0.72(+2.27%)
Aug 07, 2020 30.64 31.77 30.46 31.67 108,600 +0.87(+2.82%)
Aug 06, 2020 30.53 31.15 30.23 30.80 44,340 +0.28(+0.92%)
Aug 05, 2020 30.11 30.65 29.82 30.52 69,341 +0.79(+2.66%)
Aug 04, 2020 28.94 29.93 28.94 29.73 69,336 +0.49(+1.68%)
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.