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 31, 2008 53.09 54.81 52.57 54.45 483,214 +1.28(+2.41%)
Dec 30, 2008 51.30 53.27 50.22 53.17 395,390 +2.14(+4.19%)
Dec 29, 2008 51.35 51.59 49.80 51.03 531,704 +0.18(+0.35%)
Dec 26, 2008 50.79 51.06 49.55 50.85 0 +0.34(+0.68%)
Dec 24, 2008 50.80 50.80 49.97 50.50 78,308 -0.26(-0.51%)
Dec 23, 2008 51.83 52.19 50.51 50.76 243,453 -0.34(-0.67%)
Dec 22, 2008 52.24 52.61 50.47 51.11 282,029 -1.32(-2.52%)
Dec 19, 2008 51.52 52.70 51.41 52.43 376,717 +0.65(+1.25%)
Dec 18, 2008 54.12 54.12 51.26 51.79 458,680 -2.10(-3.90%)
Dec 17, 2008 52.81 54.35 52.42 53.88 328,509 +0.84(+1.59%)
Dec 16, 2008 52.62 53.50 51.79 53.04 529,317 +1.45(+2.80%)
Dec 15, 2008 51.22 52.05 50.97 51.60 568,978 +0.18(+0.35%)
Dec 12, 2008 51.80 52.32 50.08 51.42 0 -0.44(-0.85%)
Dec 11, 2008 52.46 54.33 51.13 51.86 350,241 -1.21(-2.28%)
Dec 10, 2008 51.34 53.39 51.16 53.07 518,970 +2.46(+4.86%)
Dec 09, 2008 49.73 51.56 49.10 50.61 662,066 +0.76(+1.52%)
Dec 08, 2008 49.96 51.11 48.15 49.85 290,255 +1.01(+2.07%)
Dec 05, 2008 47.80 49.25 46.19 48.84 0 +0.64(+1.32%)
Dec 04, 2008 49.88 50.28 47.10 48.20 369,725 -1.87(-3.74%)
Dec 03, 2008 49.13 50.33 48.53 50.07 416,455 -1.41(-2.75%)
Dec 02, 2008 51.77 53.39 49.56 51.48 532,409 +0.25(+0.48%)
Dec 01, 2008 51.55 52.51 51.18 51.24 445,962 -2.79(-5.16%)
Nov 28, 2008 54.40 54.40 53.20 54.02 58,002 -0.74(-1.36%)
Nov 26, 2008 50.49 54.88 50.32 54.77 175,293 +3.67(+7.18%)
Nov 25, 2008 50.82 51.53 50.09 51.10 447,533 +0.47(+0.94%)
Nov 24, 2008 48.59 51.38 48.59 50.63 276,064 +2.21(+4.56%)
Nov 21, 2008 45.85 48.62 44.74 48.42 392,381 +2.25(+4.88%)
Nov 20, 2008 51.51 51.87 45.90 46.16 462,126 -7.10(-13.33%)
Nov 19, 2008 54.65 55.80 52.11 53.26 404,955 -2.30(-4.15%)
Nov 18, 2008 52.00 55.67 52.00 55.57 433,972 +2.07(+3.86%)
Nov 17, 2008 56.38 56.70 53.44 53.50 260,923 -2.74(-4.87%)
Nov 14, 2008 56.16 58.73 54.80 56.24 0 -0.57(-1.01%)
Nov 13, 2008 52.67 57.01 51.30 56.81 361,217 +4.23(+8.05%)
Nov 12, 2008 53.01 54.64 52.28 52.58 385,842 -2.06(-3.77%)
Nov 11, 2008 55.22 55.42 54.31 54.64 363,380 -2.07(-3.64%)
Nov 10, 2008 55.71 57.11 55.45 56.70 374,570 +2.02(+3.69%)
Nov 07, 2008 54.37 54.96 52.88 54.69 0 +1.27(+2.39%)
Nov 06, 2008 54.07 55.92 53.04 53.41 456,843 -0.79(-1.46%)
Nov 05, 2008 54.59 55.86 53.98 54.20 178,780 -0.54(-0.98%)
Nov 04, 2008 53.56 54.98 52.90 54.74 260,069 +1.66(+3.12%)
Nov 03, 2008 53.81 53.86 52.18 53.08 304,037 -1.79(-3.26%)
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%)
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.