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 (%)
Jul 29, 2011 95.01 95.86 94.19 94.69 128,938 -1.46(-1.52%)
Jul 28, 2011 95.95 98.00 95.95 96.15 113,002 -0.19(-0.20%)
Jul 27, 2011 97.87 98.24 95.66 96.34 143,077 -2.49(-2.52%)
Jul 26, 2011 101.66 102.81 97.65 98.83 192,401 -2.94(-2.89%)
Jul 25, 2011 101.25 103.31 101.10 101.77 133,800 -0.89(-0.86%)
Jul 22, 2011 102.48 102.81 102.40 102.66 102,512 +1.25(+1.24%)
Jul 21, 2011 100.16 101.53 99.97 101.40 80,180 +1.90(+1.91%)
Jul 20, 2011 100.27 100.88 98.92 99.51 96,237 -0.64(-0.64%)
Jul 19, 2011 99.02 100.26 98.36 100.15 136,872 +1.51(+1.53%)
Jul 18, 2011 98.88 99.11 97.85 98.64 122,850 -0.38(-0.38%)
Jul 15, 2011 98.68 99.26 97.81 99.02 96,853 +1.14(+1.17%)
Jul 14, 2011 98.99 99.18 97.74 97.87 137,965 -0.10(-0.11%)
Jul 13, 2011 97.58 99.57 97.50 97.98 94,480 +0.92(+0.95%)
Jul 12, 2011 97.05 98.34 96.59 97.05 86,469 -0.03(-0.03%)
Jul 11, 2011 97.42 97.64 96.43 97.08 66,429 -1.77(-1.79%)
Jul 08, 2011 97.34 99.90 96.57 98.86 155,409 +0.33(+0.34%)
Jul 07, 2011 97.18 98.92 95.81 98.53 124,492 +1.08(+1.10%)
Jul 06, 2011 96.55 98.20 96.37 97.45 153,533 +0.37(+0.38%)
Jul 05, 2011 96.45 97.48 94.63 97.08 116,080 +0.97(+1.01%)
Jul 01, 2011 94.42 96.43 93.84 96.11 125,319 +1.80(+1.91%)
Jun 30, 2011 92.20 94.42 92.03 94.31 162,749 +2.57(+2.80%)
Jun 29, 2011 91.54 92.23 90.82 91.74 91,154 +0.65(+0.71%)
Jun 28, 2011 89.42 91.11 89.19 91.09 77,251 +2.25(+2.54%)
Jun 27, 2011 88.16 89.43 87.93 88.84 66,590 +0.67(+0.76%)
Jun 24, 2011 90.39 90.39 88.02 88.17 110,815 -2.25(-2.49%)
Jun 23, 2011 88.68 90.76 86.85 90.42 197,649 -0.23(-0.25%)
Jun 22, 2011 89.90 91.72 89.90 90.65 84,706 +0.65(+0.72%)
Jun 21, 2011 89.53 90.53 89.43 90.00 102,094 +0.91(+1.02%)
Jun 20, 2011 88.88 89.22 88.63 89.09 82,615 -0.02(-0.02%)
Jun 17, 2011 89.17 89.20 87.46 89.11 217,806 +0.12(+0.14%)
Jun 16, 2011 88.23 89.16 87.69 88.99 111,278 +0.70(+0.79%)
Jun 15, 2011 87.82 89.41 87.79 88.29 143,725 -0.45(-0.51%)
Jun 14, 2011 88.21 89.07 88.03 88.74 150,723 +1.20(+1.37%)
Jun 13, 2011 89.39 89.99 86.88 87.54 180,357 -2.13(-2.38%)
Jun 10, 2011 90.40 90.51 89.57 89.68 92,288 -0.96(-1.06%)
Jun 09, 2011 89.68 91.39 89.36 90.64 94,631 +1.25(+1.40%)
Jun 08, 2011 90.86 91.18 89.11 89.38 162,542 -1.43(-1.58%)
Jun 07, 2011 90.85 91.41 90.25 90.82 100,195 +0.72(+0.80%)
Jun 06, 2011 91.16 91.16 89.82 90.10 113,008 -1.38(-1.51%)
Jun 03, 2011 91.12 92.36 90.90 91.48 131,464 +0.86(+0.95%)
May 24, 2011 91.35 92.43 90.36 90.62 120,255 -0.04(-0.04%)
May 23, 2011 89.95 91.15 89.21 90.66 132,694 -0.59(-0.65%)
May 20, 2011 91.43 91.78 90.25 91.25 85,702 -0.39(-0.42%)
May 19, 2011 92.06 92.43 90.93 91.64 120,805 -0.14(-0.15%)
May 18, 2011 89.31 91.92 88.96 91.78 184,731 +2.95(+3.32%)
May 17, 2011 90.23 90.47 87.95 88.83 143,029 -1.59(-1.76%)
May 16, 2011 91.53 92.97 90.18 90.42 165,053 -1.56(-1.69%)
May 13, 2011 92.66 94.17 91.69 91.98 290,920 -0.55(-0.59%)
May 12, 2011 92.30 93.33 91.15 92.52 177,421 -0.01(-0.01%)
May 11, 2011 94.44 94.44 91.15 92.53 287,799 -2.49(-2.62%)
May 10, 2011 94.35 95.53 94.05 95.03 155,046 +0.87(+0.92%)
May 09, 2011 92.83 94.54 92.83 94.16 191,941 +1.97(+2.14%)
May 06, 2011 91.99 93.32 90.96 92.19 198,030 +0.99(+1.09%)
May 05, 2011 89.63 92.10 88.71 91.19 271,210 +0.50(+0.55%)
May 04, 2011 93.54 93.54 90.44 90.69 358,248 -2.81(-3.01%)
May 03, 2011 93.12 94.07 92.62 93.51 219,612 +0.26(+0.28%)
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.