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 (%)
May 31, 2006 80.26 81.50 79.90 81.50 370,500 +1.50(+1.88%)
May 30, 2006 80.45 80.45 79.24 80.00 297,200 -0.31(-0.39%)
May 26, 2006 80.50 80.67 79.92 80.31 187,100 +0.21(+0.26%)
May 25, 2006 79.50 80.60 79.44 80.10 227,400 +0.90(+1.14%)
May 24, 2006 79.52 79.85 77.92 79.20 276,700 -0.57(-0.71%)
May 23, 2006 80.95 81.77 79.62 79.77 231,000 +0.83(+1.05%)
May 22, 2006 77.49 79.58 76.51 78.94 403,300 +1.02(+1.31%)
May 19, 2006 77.45 78.64 77.30 77.92 279,800 +0.01(+0.01%)
May 18, 2006 80.50 81.40 77.67 77.91 440,900 -2.68(-3.33%)
May 17, 2006 81.85 82.49 80.21 80.59 445,400 -2.15(-2.60%)
May 16, 2006 83.69 84.14 82.16 82.74 128,100 -0.66(-0.79%)
May 15, 2006 83.24 84.34 82.78 83.40 300,600 -1.14(-1.35%)
May 12, 2006 83.38 85.98 83.38 84.54 317,400 -1.74(-2.02%)
May 11, 2006 87.12 87.74 86.04 86.28 223,700 -0.72(-0.83%)
May 10, 2006 87.10 87.35 86.61 87.00 261,000 -0.30(-0.34%)
May 09, 2006 87.80 87.97 87.08 87.30 265,200 -0.51(-0.58%)
May 08, 2006 88.75 88.75 87.21 87.81 268,900 -0.90(-1.01%)
May 05, 2006 92.45 92.85 88.21 88.71 423,700 -1.74(-1.92%)
May 04, 2006 89.25 90.90 89.25 90.45 263,600 +0.95(+1.06%)
May 03, 2006 90.06 90.09 89.25 89.50 166,400 -0.81(-0.90%)
May 02, 2006 89.40 90.81 88.77 90.31 202,300 +1.44(+1.62%)
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.