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, 2017 61.73 62.22 60.88 61.21 144,673 -0.70(-1.13%)
May 30, 2017 62.29 64.54 61.52 61.91 89,045 -0.54(-0.86%)
May 26, 2017 62.59 63.35 62.12 62.45 92,136 -0.27(-0.43%)
May 25, 2017 63.52 63.94 62.23 62.72 113,304 -0.96(-1.51%)
May 24, 2017 64.90 65.07 63.52 63.68 53,310 -1.33(-2.05%)
May 23, 2017 64.65 65.17 63.93 65.01 83,070 +0.59(+0.92%)
May 22, 2017 65.62 65.94 64.31 64.42 105,046 -0.73(-1.12%)
May 19, 2017 65.21 65.90 64.72 65.15 128,344 +0.20(+0.31%)
May 18, 2017 63.36 65.70 63.09 64.95 137,097 +1.56(+2.46%)
May 17, 2017 63.70 63.98 62.44 63.39 111,889 -0.31(-0.49%)
May 16, 2017 64.22 64.95 63.07 63.70 154,418 -0.58(-0.90%)
May 15, 2017 65.22 66.11 64.12 64.28 78,452 -0.30(-0.46%)
May 12, 2017 64.64 65.63 64.15 64.58 110,203 -0.50(-0.77%)
May 11, 2017 64.82 65.27 64.27 65.08 66,998 +0.45(+0.70%)
May 10, 2017 65.20 65.44 63.93 64.63 83,300 -0.81(-1.24%)
May 09, 2017 64.77 65.52 63.92 65.44 57,708 +0.63(+0.97%)
May 08, 2017 65.32 65.69 63.72 64.81 144,335 -0.82(-1.25%)
May 05, 2017 65.29 66.48 65.07 65.63 98,164 +0.63(+0.97%)
May 04, 2017 65.54 65.54 64.22 65.00 67,451 -0.92(-1.40%)
May 03, 2017 65.85 66.34 65.29 65.92 66,015 -0.27(-0.41%)
May 02, 2017 66.75 66.75 65.56 66.19 92,160 +0.35(+0.53%)
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.