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, 2020 28.79 29.46 28.64 29.08 118,184 +0.40(+1.39%)
Sep 29, 2020 29.19 29.26 28.43 28.68 60,249 -0.36(-1.24%)
Sep 28, 2020 28.06 29.33 28.06 29.04 48,028 +1.18(+4.24%)
Sep 25, 2020 28.27 28.56 27.75 27.86 62,000 -0.44(-1.55%)
Sep 24, 2020 28.30 28.82 27.81 28.30 76,261 +0.16(+0.57%)
Sep 23, 2020 28.35 28.68 28.11 28.14 92,483 -0.30(-1.05%)
Sep 22, 2020 28.74 28.86 28.08 28.44 87,268 -0.10(-0.35%)
Sep 21, 2020 29.35 29.35 28.32 28.54 130,453 -1.43(-4.77%)
Sep 18, 2020 30.04 30.60 29.57 29.97 293,800 +0.13(+0.44%)
Sep 17, 2020 30.34 30.56 29.84 29.84 74,407 -0.89(-2.90%)
Sep 16, 2020 30.22 31.18 30.08 30.73 88,976 +0.69(+2.30%)
Sep 15, 2020 30.18 30.18 29.79 30.04 37,989 -0.01(-0.03%)
Sep 14, 2020 29.46 30.23 29.41 30.05 53,508 +0.60(+2.04%)
Sep 11, 2020 30.17 30.18 29.16 29.45 68,500 -0.79(-2.61%)
Sep 10, 2020 30.66 30.66 30.01 30.24 52,182 -0.36(-1.18%)
Sep 09, 2020 31.40 31.53 30.40 30.60 59,537 -0.91(-2.89%)
Sep 08, 2020 30.73 31.81 30.14 31.51 74,890 +0.25(+0.80%)
Sep 04, 2020 31.26 31.37 30.45 31.26 49,000 +0.57(+1.86%)
Sep 03, 2020 30.64 31.69 30.59 30.69 51,980 -0.26(-0.84%)
Sep 02, 2020 31.36 31.48 30.85 30.95 32,784 -0.45(-1.43%)
Sep 01, 2020 31.32 31.90 31.08 31.40 35,157 -0.21(-0.66%)
Aug 31, 2020 31.74 31.78 31.16 31.61 88,145 -0.14(-0.44%)
Aug 28, 2020 31.13 31.85 30.80 31.75 37,200 +0.70(+2.25%)
Aug 27, 2020 31.76 31.99 30.97 31.05 55,322 -0.47(-1.49%)
Aug 26, 2020 32.23 32.70 31.46 31.52 55,914 -0.88(-2.72%)
Aug 25, 2020 32.32 32.55 31.85 32.40 97,925 +0.50(+1.57%)
Aug 24, 2020 31.33 31.97 31.01 31.90 53,286 +0.82(+2.64%)
Aug 21, 2020 30.90 31.14 30.08 31.08 65,800 -0.23(-0.73%)
Aug 20, 2020 30.89 31.34 30.68 31.31 65,805 -0.06(-0.19%)
Aug 19, 2020 31.39 31.86 31.00 31.37 58,277 +0.17(+0.54%)
Aug 18, 2020 32.04 32.20 31.17 31.20 62,800 -1.01(-3.14%)
Aug 17, 2020 32.87 32.97 31.69 32.21 51,478 -0.79(-2.39%)
Aug 14, 2020 32.00 33.15 32.00 33.00 52,300 +0.64(+1.98%)
Aug 13, 2020 32.67 33.14 32.19 32.36 40,030 -0.72(-2.18%)
Aug 12, 2020 34.00 34.00 32.25 33.08 49,261 -0.38(-1.14%)
Aug 11, 2020 33.02 34.20 32.78 33.46 84,972 +1.07(+3.30%)
Aug 10, 2020 31.94 32.69 31.57 32.39 50,700 +0.72(+2.27%)
Aug 07, 2020 30.64 31.77 30.46 31.67 108,600 +0.87(+2.82%)
Aug 06, 2020 30.53 31.15 30.23 30.80 44,340 +0.28(+0.92%)
Aug 05, 2020 30.11 30.65 29.82 30.52 69,341 +0.79(+2.66%)
Aug 04, 2020 28.94 29.93 28.94 29.73 69,336 +0.49(+1.68%)
Aug 03, 2020 28.95 29.57 28.20 29.24 90,208 +0.16(+0.55%)
Jul 31, 2020 28.50 29.16 27.96 29.08 74,200 +0.23(+0.80%)
Jul 30, 2020 28.60 29.03 28.00 28.85 41,622 -0.24(-0.83%)
Jul 29, 2020 28.99 29.40 28.20 29.09 100,978 +0.28(+0.97%)
Jul 28, 2020 27.40 29.57 27.40 28.81 109,929 +1.23(+4.46%)
Jul 27, 2020 27.10 27.65 26.60 27.58 63,891 +0.50(+1.85%)
Jul 24, 2020 27.87 27.87 27.02 27.08 74,800 -0.87(-3.11%)
Jul 23, 2020 27.20 28.03 26.84 27.95 106,613 +0.45(+1.64%)
Jul 22, 2020 27.90 28.25 27.35 27.50 42,570 -0.86(-3.03%)
Jul 21, 2020 27.82 28.79 27.82 28.36 79,730 +0.91(+3.32%)
Jul 20, 2020 27.90 28.20 27.38 27.45 50,716 -0.70(-2.49%)
Jul 17, 2020 29.10 29.51 27.96 28.15 81,400 -1.01(-3.46%)
Jul 16, 2020 28.94 29.28 28.54 29.16 73,070 +0.10(+0.34%)
Jul 15, 2020 28.70 29.63 28.54 29.06 114,494 +1.32(+4.76%)
Jul 14, 2020 27.23 28.21 26.95 27.74 71,336 +0.49(+1.80%)
Jul 13, 2020 27.78 27.78 26.87 27.25 104,089 -0.09(-0.33%)
Jul 10, 2020 26.29 27.41 26.20 27.34 48,100 +1.21(+4.63%)
Jul 09, 2020 26.83 26.83 25.94 26.13 73,363 -0.74(-2.75%)
Jul 08, 2020 26.61 27.54 26.59 26.87 83,561 +0.05(+0.19%)
Jul 07, 2020 26.86 27.50 26.52 26.82 66,335 -0.46(-1.69%)
Jul 06, 2020 27.26 27.37 26.81 27.28 42,873 +0.63(+2.36%)
Jul 02, 2020 27.70 28.10 26.52 26.65 75,400 -0.37(-1.37%)
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.