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, 2016 58.18 59.71 57.59 58.77 127,010 +0.83(+1.43%)
Apr 28, 2016 56.46 59.20 56.14 57.94 167,174 +1.09(+1.92%)
Apr 27, 2016 57.18 58.69 56.30 56.85 182,795 -0.48(-0.84%)
Apr 26, 2016 57.71 57.88 56.78 57.33 101,157 -0.01(-0.02%)
Apr 25, 2016 58.26 58.42 56.75 57.34 148,131 -0.73(-1.26%)
Apr 22, 2016 56.64 58.90 56.64 58.07 114,496 +1.34(+2.36%)
Apr 21, 2016 57.35 57.76 56.56 56.73 124,981 -0.66(-1.15%)
Apr 20, 2016 57.11 58.11 56.59 57.39 85,656 +0.00(+0.00%)
Apr 19, 2016 56.88 57.89 56.56 57.39 99,519 +1.06(+1.88%)
Apr 18, 2016 53.39 56.43 53.39 56.33 101,142 +1.72(+3.15%)
Apr 15, 2016 55.47 55.73 54.02 54.61 159,205 -1.22(-2.19%)
Apr 14, 2016 56.01 56.19 55.07 55.83 218,247 -0.04(-0.07%)
Apr 13, 2016 55.12 56.01 54.57 55.87 127,748 +0.92(+1.67%)
Apr 12, 2016 53.21 55.12 52.83 54.95 134,351 +2.13(+4.03%)
Apr 11, 2016 52.43 53.08 52.18 52.82 107,097 +0.73(+1.40%)
Apr 08, 2016 51.83 52.75 51.69 52.09 129,649 +1.11(+2.18%)
Apr 07, 2016 52.23 52.59 50.85 50.98 226,631 -1.60(-3.04%)
Apr 06, 2016 52.85 53.85 52.02 52.58 275,966 +0.08(+0.15%)
Apr 05, 2016 52.12 52.96 51.93 52.50 163,726 -0.12(-0.23%)
Apr 04, 2016 52.99 53.77 52.29 52.62 199,715 -0.52(-0.98%)
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.