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, 2015 73.08 73.27 72.16 72.66 218,614 -0.68(-0.93%)
Apr 29, 2015 70.55 73.37 70.48 73.34 199,850 +2.64(+3.73%)
Apr 28, 2015 70.48 71.26 69.78 70.70 202,310 +0.28(+0.40%)
Apr 27, 2015 70.02 70.66 70.02 70.42 137,823 +0.30(+0.43%)
Apr 24, 2015 73.24 73.24 69.50 70.12 446,341 -4.76(-6.36%)
Apr 23, 2015 73.87 75.30 73.13 74.88 103,333 +1.12(+1.52%)
Apr 22, 2015 73.23 74.06 72.05 73.76 114,720 +0.51(+0.70%)
Apr 21, 2015 75.51 75.51 72.69 73.25 118,185 -2.21(-2.93%)
Apr 20, 2015 76.19 76.97 74.93 75.46 151,632 -0.45(-0.59%)
Apr 17, 2015 76.54 76.72 75.22 75.91 146,809 -1.03(-1.34%)
Apr 16, 2015 77.54 78.95 76.73 76.94 147,645 -0.71(-0.91%)
Apr 15, 2015 74.63 78.29 74.48 77.65 192,610 +2.95(+3.95%)
Apr 14, 2015 74.03 75.41 73.94 74.70 125,146 +0.76(+1.03%)
Apr 13, 2015 73.85 73.98 73.12 73.94 117,276 +0.41(+0.56%)
Apr 10, 2015 73.03 73.79 72.55 73.53 88,899 +0.97(+1.34%)
Apr 09, 2015 72.04 73.25 71.82 72.56 139,045 +0.72(+1.00%)
Apr 08, 2015 71.61 72.50 71.15 71.84 122,753 +0.31(+0.43%)
Apr 07, 2015 70.77 72.51 70.68 71.53 127,014 +0.60(+0.85%)
Apr 06, 2015 68.81 71.25 68.81 70.93 132,428 +2.36(+3.44%)
Apr 02, 2015 68.28 68.57 68.57 68.57 123,800 +0.05(+0.07%)
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.