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 29, 2008 79.33 79.33 77.50 78.42 196,099 -1.11(-1.40%)
Feb 28, 2008 79.45 79.90 79.26 79.53 178,319 +0.23(+0.29%)
Feb 27, 2008 79.24 79.82 78.41 79.30 163,171 -0.10(-0.12%)
Feb 26, 2008 78.27 79.76 78.00 79.40 264,281 +1.21(+1.55%)
Feb 25, 2008 77.45 78.64 77.25 78.19 184,299 +0.88(+1.14%)
Feb 22, 2008 75.97 77.48 75.13 77.31 221,254 +1.13(+1.48%)
Feb 21, 2008 76.38 76.70 75.61 76.18 224,620 -0.59(-0.77%)
Feb 20, 2008 74.57 76.78 74.57 76.77 236,083 +1.47(+1.95%)
Feb 19, 2008 75.15 75.84 74.56 75.30 153,904 +0.85(+1.14%)
Feb 18, 2008 73.52 74.57 73.09 74.45 0 +0.00(+0.00%)
Feb 15, 2008 73.52 74.57 73.09 74.45 140,289 +0.84(+1.14%)
Feb 14, 2008 73.63 74.50 73.31 73.61 158,030 -0.21(-0.29%)
Feb 13, 2008 73.11 73.84 72.44 73.82 142,604 +1.11(+1.53%)
Feb 12, 2008 73.12 73.31 72.28 72.71 160,485 -0.25(-0.34%)
Feb 11, 2008 72.42 73.25 71.60 72.95 135,017 +0.35(+0.48%)
Feb 08, 2008 72.13 72.87 71.95 72.60 135,874 +0.41(+0.57%)
Feb 07, 2008 70.66 72.66 70.26 72.19 164,150 +1.36(+1.93%)
Feb 06, 2008 71.70 71.70 70.43 70.83 163,660 -0.35(-0.49%)
Feb 05, 2008 71.63 72.09 71.03 71.18 115,676 -1.84(-2.52%)
Feb 04, 2008 73.16 73.56 72.22 73.02 161,212 +0.11(+0.15%)
Feb 01, 2008 71.85 72.98 71.53 72.91 201,240 +0.90(+1.25%)
Jan 31, 2008 70.87 72.51 70.22 72.01 225,722 +1.14(+1.60%)
Jan 30, 2008 72.05 72.05 70.55 70.88 199,404 -1.17(-1.62%)
Jan 29, 2008 72.42 72.57 71.63 72.05 143,053 +0.03(+0.05%)
Jan 28, 2008 71.51 72.21 70.35 72.01 146,065 +0.64(+0.89%)
Jan 25, 2008 72.98 73.72 71.11 71.38 199,099 -0.83(-1.14%)
Jan 24, 2008 72.71 73.12 71.00 72.20 320,729 -0.12(-0.17%)
Jan 23, 2008 72.36 72.45 69.56 72.32 287,707 -0.76(-1.04%)
Jan 22, 2008 71.48 73.39 71.48 73.08 251,518 -0.07(-0.09%)
Jan 21, 2008 73.86 74.60 71.73 73.15 0 +0.00(+0.00%)
Jan 18, 2008 73.86 74.60 71.73 73.15 240,453 -0.78(-1.06%)
Jan 17, 2008 75.85 77.45 73.65 73.93 230,986 -1.50(-1.98%)
Jan 16, 2008 75.57 76.29 74.24 75.43 157,662 -0.56(-0.73%)
Jan 15, 2008 75.28 76.37 75.28 75.98 280,007 -0.31(-0.41%)
Jan 14, 2008 76.68 76.73 75.67 76.29 126,326 +0.37(+0.48%)
Jan 11, 2008 76.38 76.77 75.93 75.93 230,496 -0.78(-1.01%)
Jan 10, 2008 76.68 77.06 75.73 76.70 255,223 -0.75(-0.97%)
Jan 09, 2008 77.13 77.57 76.38 77.45 272,605 +0.42(+0.54%)
Jan 08, 2008 77.84 77.98 76.98 77.04 177,860 -0.53(-0.68%)
Jan 07, 2008 78.00 78.19 76.86 77.57 239,065 -0.29(-0.38%)
Jan 04, 2008 78.34 78.55 77.68 77.86 229,848 -1.01(-1.28%)
Jan 03, 2008 77.45 79.62 77.45 78.87 273,461 +1.44(+1.86%)
Jan 02, 2008 76.02 77.59 76.02 77.44 273,464 +1.67(+2.21%)
Jan 01, 2008 75.14 76.54 74.85 75.76 0 +0.00(+0.00%)
Dec 31, 2007 75.14 76.54 74.85 75.76 179,329 +0.95(+1.27%)
Dec 28, 2007 75.22 75.79 74.81 74.81 130,221 -0.17(-0.23%)
Dec 27, 2007 75.88 75.88 74.66 74.99 394,402 -0.75(-0.99%)
Dec 26, 2007 75.01 76.17 75.01 75.74 55,573 +0.37(+0.49%)
Dec 24, 2007 74.46 75.41 74.23 75.37 45,413 +0.36(+0.48%)
Dec 21, 2007 74.22 75.01 74.11 75.01 174,188 +0.87(+1.18%)
Dec 20, 2007 74.06 74.18 73.39 74.14 93,030 +0.16(+0.21%)
Dec 19, 2007 73.95 74.19 73.42 73.98 144,320 +0.03(+0.04%)
Dec 18, 2007 73.71 74.26 72.85 73.95 236,494 +0.44(+0.60%)
Dec 17, 2007 74.28 74.28 73.44 73.51 136,241 -1.09(-1.46%)
Dec 14, 2007 75.39 75.63 74.40 74.59 90,949 -1.09(-1.44%)
Dec 13, 2007 74.96 75.97 74.77 75.68 180,553 +0.03(+0.04%)
Dec 12, 2007 76.42 77.12 74.97 75.65 373,225 +0.62(+0.83%)
Dec 11, 2007 76.10 76.30 74.95 75.03 344,826 -1.27(-1.67%)
Dec 10, 2007 76.37 76.83 75.88 76.30 141,994 -0.10(-0.13%)
Dec 07, 2007 75.68 76.40 75.58 76.40 158,764 +0.96(+1.27%)
Dec 06, 2007 73.99 75.87 73.99 75.44 181,165 +0.96(+1.28%)
Dec 05, 2007 74.19 75.16 74.05 74.49 205,524 +0.78(+1.06%)
Dec 04, 2007 74.33 74.36 73.61 73.70 260,609 -0.61(-0.82%)
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.