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 30, 2013 71.01 72.33 69.78 72.11 352,342 -0.80(-1.10%)
Apr 29, 2013 72.79 73.80 72.31 72.91 113,733 +0.25(+0.34%)
Apr 26, 2013 72.37 72.99 72.64 72.66 50,793 +0.02(+0.03%)
Apr 25, 2013 73.19 73.86 72.58 72.64 113,571 -0.20(-0.27%)
Apr 24, 2013 72.53 73.11 72.11 72.84 152,225 +0.62(+0.86%)
Apr 23, 2013 71.81 72.24 71.52 72.22 69,513 +0.71(+0.99%)
Apr 22, 2013 71.58 71.80 70.74 71.51 60,183 +0.40(+0.56%)
Apr 19, 2013 71.69 71.69 70.48 71.11 58,724 -0.19(-0.27%)
Apr 18, 2013 71.12 71.40 70.07 71.30 163,833 +0.56(+0.79%)
Apr 17, 2013 72.06 72.06 70.64 70.74 160,248 -1.40(-1.94%)
Apr 16, 2013 72.80 73.23 71.65 72.14 137,973 -0.37(-0.51%)
Apr 15, 2013 74.67 74.67 72.26 72.51 262,657 -2.06(-2.76%)
Apr 12, 2013 74.81 75.00 73.89 74.57 92,321 -0.32(-0.43%)
Apr 11, 2013 74.95 75.11 74.22 74.89 128,998 +0.12(+0.16%)
Apr 10, 2013 74.49 74.95 74.42 74.77 220,796 +0.61(+0.82%)
Apr 09, 2013 73.60 74.38 73.60 74.16 245,821 +0.55(+0.75%)
Apr 08, 2013 72.71 73.68 72.58 73.61 132,602 +1.25(+1.73%)
Apr 05, 2013 71.50 72.43 71.25 72.36 101,977 +0.35(+0.49%)
Apr 04, 2013 72.26 72.26 71.62 72.01 132,498 -0.31(-0.43%)
Apr 03, 2013 73.22 73.42 71.60 72.32 185,727 -1.06(-1.44%)
Apr 02, 2013 72.89 73.41 72.51 73.38 235,380 +0.89(+1.23%)
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.