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 (%)
Sep 30, 2010 69.57 70.26 69.13 69.57 367 -0.19(-0.28%)
Sep 29, 2010 68.67 70.25 68.67 69.77 144,803 +0.69(+1.01%)
Sep 28, 2010 68.13 69.13 67.68 69.07 60,681 +1.02(+1.50%)
Sep 27, 2010 69.01 69.32 67.72 68.05 148,783 -1.05(-1.52%)
Sep 24, 2010 68.83 69.35 68.21 69.10 45,823 +1.05(+1.55%)
Sep 23, 2010 67.76 68.90 67.53 68.05 96,666 +0.09(+0.13%)
Sep 22, 2010 67.75 68.41 67.61 67.96 158,981 +0.14(+0.21%)
Sep 21, 2010 69.01 69.03 67.72 67.82 51,241 -1.03(-1.50%)
Sep 20, 2010 67.01 69.02 67.01 68.85 76,379 +1.85(+2.76%)
Sep 17, 2010 67.00 67.84 66.88 67.00 133,506 -1.22(-1.78%)
Sep 15, 2010 67.81 68.34 67.23 68.22 45,315 +0.31(+0.46%)
Sep 14, 2010 68.21 68.50 67.56 67.91 2,639 -0.33(-0.48%)
Sep 13, 2010 67.74 68.61 67.74 68.24 65,124 +0.81(+1.20%)
Sep 10, 2010 67.40 67.88 67.14 67.43 66,828 +0.13(+0.19%)
Sep 09, 2010 67.00 67.32 66.56 67.30 54,948 +0.87(+1.32%)
Sep 08, 2010 65.75 66.87 65.75 66.42 60,925 +0.69(+1.06%)
Sep 07, 2010 65.79 66.17 65.38 65.73 43,092 -0.46(-0.69%)
Sep 03, 2010 66.95 67.00 65.89 66.19 40,426 -0.11(-0.16%)
Sep 02, 2010 65.40 66.29 65.30 66.29 81,517 +0.74(+1.12%)
Sep 01, 2010 65.35 66.16 65.13 65.56 220,937 +1.41(+2.20%)
Aug 31, 2010 64.10 64.75 63.32 64.15 1,312 -0.27(-0.42%)
Aug 30, 2010 64.50 65.10 64.24 64.42 118,321 +0.08(+0.13%)
Aug 27, 2010 64.33 64.63 63.17 64.33 84,601 +0.80(+1.26%)
Aug 26, 2010 63.46 63.91 63.10 63.53 82,431 +0.19(+0.30%)
Aug 25, 2010 62.59 63.84 62.20 63.34 131,775 +0.30(+0.48%)
Aug 24, 2010 62.94 64.01 62.55 63.04 112,618 -0.64(-1.00%)
Aug 23, 2010 63.16 64.19 63.16 63.68 75,763 +0.53(+0.84%)
Aug 20, 2010 63.45 63.84 62.72 63.15 175,655 -0.42(-0.67%)
Aug 19, 2010 64.21 64.66 63.31 63.57 81,556 -0.92(-1.43%)
Aug 18, 2010 65.38 65.38 64.36 64.50 46,535 -0.72(-1.10%)
Aug 17, 2010 64.62 65.63 64.19 65.22 65,731 +1.23(+1.91%)
Aug 16, 2010 63.34 63.99 63.20 63.99 63,298 +0.24(+0.38%)
Aug 13, 2010 63.75 64.37 63.70 63.75 74,416 -0.33(-0.51%)
Aug 12, 2010 62.76 64.16 62.50 64.07 142,649 +0.92(+1.46%)
Aug 11, 2010 63.54 63.82 63.10 63.15 333,105 -1.31(-2.03%)
Aug 10, 2010 64.09 64.95 63.64 64.46 250,652 -0.50(-0.77%)
Aug 09, 2010 65.22 65.55 64.52 64.95 279,238 -0.27(-0.41%)
Aug 06, 2010 65.22 66.78 65.08 65.22 249,114 -2.17(-3.22%)
Aug 05, 2010 67.82 67.82 66.30 67.40 200,322 -0.48(-0.71%)
Aug 04, 2010 68.86 68.86 67.64 67.88 136,882 -0.59(-0.86%)
Aug 03, 2010 68.93 69.41 68.19 68.47 134,456 -0.76(-1.10%)
Aug 02, 2010 68.83 69.44 68.31 69.23 171,917 +1.57(+2.32%)
Jul 30, 2010 67.66 68.18 67.18 67.66 177,838 -0.60(-0.89%)
Jul 29, 2010 70.26 70.34 67.33 68.26 247,228 -1.36(-1.96%)
Jul 28, 2010 70.09 70.09 68.93 69.63 134,284 -0.63(-0.90%)
Jul 27, 2010 69.03 71.96 69.03 70.26 193,914 -0.36(-0.51%)
Jul 26, 2010 69.39 71.89 69.38 70.62 338,642 +1.10(+1.59%)
Jul 23, 2010 67.45 69.76 63.31 69.51 788,446 +8.78(+14.46%)
Jul 22, 2010 59.92 60.94 59.55 60.73 195,450 +1.57(+2.65%)
Jul 21, 2010 59.96 59.96 58.75 59.16 89,146 -0.49(-0.82%)
Jul 20, 2010 57.53 59.68 57.53 59.65 74,510 +1.41(+2.41%)
Jul 19, 2010 58.81 58.81 57.90 58.25 92,880 -0.54(-0.92%)
Jul 16, 2010 58.79 60.13 58.66 58.79 62,349 -1.61(-2.66%)
Jul 15, 2010 60.00 60.54 59.14 60.40 77,815 +0.33(+0.56%)
Jul 14, 2010 59.62 60.26 59.28 60.06 83,059 +0.20(+0.34%)
Jul 13, 2010 59.86 60.01 59.20 59.86 138 +0.56(+0.94%)
Jul 12, 2010 58.71 59.30 58.30 59.30 137,024 +0.33(+0.55%)
Jul 09, 2010 58.97 59.11 58.17 58.97 65,546 -0.12(-0.21%)
Jul 08, 2010 58.94 59.18 58.25 59.10 104,991 +0.60(+1.03%)
Jul 07, 2010 56.74 58.51 56.54 58.49 142,476 +1.91(+3.38%)
Jul 06, 2010 57.42 57.93 55.87 56.58 299 -0.23(-0.40%)
Jul 02, 2010 56.81 57.44 56.44 56.81 132,627 -0.23(-0.40%)
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.