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 (%)
Feb 28, 2005 51.28 51.47 50.76 51.43 249,469 +0.31(+0.61%)
Feb 25, 2005 49.96 51.12 49.96 51.12 169,903 +1.31(+2.62%)
Feb 24, 2005 49.60 49.91 49.47 49.81 143,463 +0.29(+0.58%)
Feb 23, 2005 49.02 49.67 49.02 49.52 94,867 +0.47(+0.97%)
Feb 22, 2005 49.22 49.54 48.95 49.05 177,860 -0.17(-0.35%)
Feb 18, 2005 48.77 49.36 48.69 49.22 146,890 +0.57(+1.18%)
Feb 17, 2005 48.98 49.22 48.53 48.65 128,651 -0.20(-0.40%)
Feb 16, 2005 48.28 49.06 48.16 48.84 204,668 +0.40(+0.83%)
Feb 15, 2005 48.46 48.96 48.40 48.44 390,240 +0.11(+0.24%)
Feb 14, 2005 48.13 48.33 48.08 48.33 147,747 +0.20(+0.41%)
Feb 11, 2005 47.47 48.23 46.98 48.13 109,066 +0.66(+1.39%)
Feb 10, 2005 46.89 47.66 46.71 47.47 104,414 +0.71(+1.52%)
Feb 09, 2005 46.88 47.38 46.69 46.76 152,766 -0.03(-0.07%)
Feb 08, 2005 46.16 46.85 45.96 46.79 103,925 +0.64(+1.38%)
Feb 07, 2005 46.36 46.96 45.76 46.16 108,209 -0.15(-0.32%)
Feb 04, 2005 46.39 46.64 46.06 46.30 115,676 -0.09(-0.19%)
Feb 03, 2005 46.76 46.76 46.05 46.39 121,307 -0.33(-0.72%)
Feb 02, 2005 46.17 46.74 46.08 46.73 99,518 +0.44(+0.95%)
Feb 01, 2005 45.73 46.47 45.58 46.29 158,642 +0.55(+1.20%)
Jan 31, 2005 45.42 45.94 45.09 45.74 113,228 +0.71(+1.58%)
Jan 28, 2005 45.41 45.43 44.65 45.03 96,948 -0.38(-0.83%)
Jan 27, 2005 45.14 45.54 44.93 45.41 158,887 +0.38(+0.83%)
Jan 26, 2005 45.41 45.41 44.80 45.03 159,743 -0.34(-0.76%)
Jan 25, 2005 44.44 45.59 44.44 45.37 107,475 +0.44(+0.98%)
Jan 24, 2005 45.23 45.54 44.83 44.93 83,972 -0.14(-0.31%)
Jan 21, 2005 44.93 45.58 44.89 45.07 105,027 +0.16(+0.36%)
Jan 20, 2005 45.34 45.34 44.60 44.91 153,133 -0.56(-1.22%)
Jan 19, 2005 45.38 45.71 45.18 45.46 165,007 +0.08(+0.18%)
Jan 18, 2005 45.09 45.95 45.09 45.38 126,693 +0.33(+0.74%)
Jan 14, 2005 44.89 45.17 44.57 45.05 157,540 +0.32(+0.71%)
Jan 13, 2005 44.57 45.47 44.24 44.73 169,046 +0.16(+0.37%)
Jan 12, 2005 44.36 44.73 43.54 44.56 157,785 +0.14(+0.31%)
Jan 11, 2005 44.11 44.69 43.75 44.42 124,734 +0.29(+0.65%)
Jan 10, 2005 43.22 44.44 43.09 44.14 201,240 +0.92(+2.14%)
Jan 07, 2005 43.79 43.94 42.99 43.22 152,276 -0.60(-1.36%)
Jan 06, 2005 43.67 44.59 43.49 43.81 152,766 +0.14(+0.32%)
Jan 05, 2005 43.91 44.03 43.13 43.67 268,565 -0.24(-0.54%)
Jan 04, 2005 44.07 44.11 43.68 43.91 222,539 -0.16(-0.37%)
Jan 03, 2005 44.52 44.56 43.58 44.07 310,429 +0.45(+1.03%)
Dec 31, 2004 43.69 43.94 43.48 43.62 87,155 -0.08(-0.19%)
Dec 30, 2004 43.79 43.83 43.59 43.71 50,187 -0.16(-0.37%)
Dec 29, 2004 44.07 44.07 43.71 43.87 72,833 -0.20(-0.44%)
Dec 28, 2004 43.42 44.66 43.42 44.07 112,004 +0.54(+1.24%)
Dec 27, 2004 44.11 44.16 43.44 43.53 102,211 -0.42(-0.97%)
Dec 23, 2004 44.03 44.11 43.91 43.95 39,782 -0.16(-0.37%)
Dec 22, 2004 44.17 44.65 43.88 44.11 149,339 +0.00(+0.00%)
Dec 21, 2004 43.91 44.26 43.89 44.11 195,120 +0.29(+0.67%)
Dec 20, 2004 43.43 43.96 43.40 43.82 200,628 +0.39(+0.90%)
Dec 17, 2004 43.42 43.62 43.23 43.43 208,829 +0.05(+0.11%)
Dec 16, 2004 43.42 43.56 43.30 43.38 326,832 +0.16(+0.38%)
Dec 15, 2004 42.91 43.28 42.86 43.22 866,901 +0.31(+0.72%)
Dec 14, 2004 42.28 42.98 42.28 42.91 164,273 +0.50(+1.18%)
Dec 13, 2004 42.48 42.65 42.23 42.41 289,987 +0.14(+0.33%)
Dec 10, 2004 41.87 42.35 41.71 42.27 1,184,553 +0.34(+0.82%)
Dec 09, 2004 42.20 42.24 41.83 41.92 388,281 +0.13(+0.31%)
Dec 08, 2004 41.66 41.95 40.66 41.79 595,887 -0.89(-2.09%)
Dec 07, 2004 43.53 43.53 42.48 42.68 116,533 -0.78(-1.79%)
Dec 06, 2004 43.56 43.79 43.29 43.46 72,343 -0.18(-0.41%)
Dec 03, 2004 43.34 44.28 43.17 43.64 113,473 +0.16(+0.38%)
Dec 02, 2004 45.42 45.42 43.41 43.48 241,023 -2.07(-4.54%)
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.