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 (%)
Apr 29, 2005 46.24 47.18 45.95 46.57 172,719 +0.50(+1.08%)
Apr 28, 2005 47.59 47.59 46.08 46.08 256,447 -1.64(-3.44%)
Apr 27, 2005 48.53 48.61 47.71 47.72 134,772 -0.81(-1.67%)
Apr 26, 2005 49.73 49.80 48.51 48.53 108,087 -1.31(-2.62%)
Apr 25, 2005 49.22 49.83 48.94 49.83 133,670 +0.82(+1.67%)
Apr 22, 2005 49.79 49.79 48.53 49.02 169,536 -0.74(-1.48%)
Apr 21, 2005 49.02 49.90 48.73 49.75 101,232 +1.32(+2.73%)
Apr 20, 2005 49.38 49.42 48.43 48.43 203,811 -1.15(-2.32%)
Apr 19, 2005 48.44 49.60 48.34 49.58 189,244 +1.33(+2.76%)
Apr 18, 2005 48.61 48.61 47.66 48.25 312,755 +0.13(+0.27%)
Apr 15, 2005 49.97 50.32 48.04 48.12 212,379 -1.85(-3.70%)
Apr 14, 2005 51.55 51.61 49.90 49.96 205,647 -1.09(-2.14%)
Apr 13, 2005 52.94 52.95 50.88 51.06 166,109 -2.08(-3.92%)
Apr 12, 2005 52.65 53.14 51.80 53.14 153,378 +0.45(+0.85%)
Apr 11, 2005 53.31 53.38 52.37 52.69 81,524 -0.57(-1.07%)
Apr 08, 2005 53.53 53.67 53.26 53.26 209,686 -0.26(-0.49%)
Apr 07, 2005 53.52 53.88 53.24 53.53 465,399 +0.02(+0.03%)
Apr 06, 2005 52.85 53.74 52.85 53.51 107,230 +0.87(+1.65%)
Apr 05, 2005 52.70 52.97 52.63 52.64 347,519 -0.06(-0.11%)
Apr 04, 2005 52.37 52.95 51.88 52.70 211,278 +0.90(+1.73%)
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.