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 (%)
Apr 28, 2006 69.77 73.03 69.66 72.26 385,099 +2.12(+3.03%)
Apr 27, 2006 70.83 72.28 69.23 70.13 261,465 -0.87(-1.22%)
Apr 26, 2006 70.89 71.85 70.66 71.00 149,094 +0.04(+0.06%)
Apr 25, 2006 70.26 71.05 69.94 70.96 233,189 +0.78(+1.11%)
Apr 24, 2006 70.17 70.62 69.90 70.18 201,607 -0.67(-0.95%)
Apr 21, 2006 70.93 71.20 70.00 70.85 182,879 +0.74(+1.06%)
Apr 20, 2006 70.93 71.11 69.45 70.11 223,641 -0.75(-1.06%)
Apr 19, 2006 69.93 71.03 69.44 70.86 202,464 +0.56(+0.80%)
Apr 18, 2006 69.03 70.66 69.05 70.30 350,457 +1.27(+1.83%)
Apr 17, 2006 68.04 69.08 67.66 69.03 361,841 +1.56(+2.31%)
Apr 13, 2006 67.32 67.72 66.59 67.47 146,768 +0.16(+0.23%)
Apr 12, 2006 67.27 67.64 67.10 67.32 236,004 +0.16(+0.24%)
Apr 11, 2006 68.30 68.70 66.95 67.15 256,447 -1.39(-2.03%)
Apr 10, 2006 66.84 68.54 66.81 68.54 293,047 +1.86(+2.79%)
Apr 07, 2006 68.13 68.26 66.25 66.68 354,741 -1.54(-2.25%)
Apr 06, 2006 67.39 68.21 66.95 68.21 270,524 +0.83(+1.24%)
Apr 05, 2006 65.93 67.77 65.93 67.38 624,776 +1.66(+2.52%)
Apr 04, 2006 65.26 65.76 64.67 65.72 314,958 +1.14(+1.77%)
Apr 03, 2006 65.35 65.52 64.42 64.58 360,984 -0.12(-0.19%)
Mar 31, 2006 64.05 64.70 63.57 64.70 335,645 +0.47(+0.74%)
Mar 30, 2006 63.43 64.24 63.31 64.23 292,435 +0.60(+0.95%)
Mar 29, 2006 63.19 63.66 62.89 63.62 190,223 +0.64(+1.01%)
Mar 28, 2006 62.88 63.26 62.60 62.99 277,868 +0.31(+0.50%)
Mar 27, 2006 62.34 62.73 61.78 62.68 223,763 +0.34(+0.55%)
Mar 24, 2006 62.10 62.79 61.72 62.33 311,531 +0.25(+0.39%)
Mar 23, 2006 61.76 62.26 61.27 62.09 741,554 +0.72(+1.17%)
Mar 22, 2006 60.96 61.64 60.65 61.37 581,076 +0.42(+0.70%)
Mar 21, 2006 61.76 61.89 60.71 60.94 268,932 -0.62(-1.01%)
Mar 20, 2006 61.41 61.59 60.58 61.56 431,247 +0.16(+0.25%)
Mar 17, 2006 60.29 61.41 60.29 61.41 520,361 -0.63(-1.01%)
Mar 16, 2006 62.31 62.49 61.22 62.04 479,354 +0.23(+0.37%)
Mar 15, 2006 61.88 61.88 60.87 61.81 416,313 +0.04(+0.07%)
Mar 14, 2006 61.47 61.91 60.94 61.77 451,200 +0.62(+1.02%)
Mar 13, 2006 60.90 61.44 60.70 61.15 577,403 +0.25(+0.42%)
Mar 10, 2006 60.68 61.43 60.29 60.89 475,437 +0.21(+0.35%)
Mar 09, 2006 60.49 61.34 60.16 60.68 316,917 +0.35(+0.58%)
Mar 08, 2006 60.33 60.63 59.60 60.33 244,328 +0.02(+0.04%)
Mar 07, 2006 60.29 61.15 60.03 60.31 267,463 -0.34(-0.57%)
Mar 06, 2006 60.10 62.29 60.10 60.65 235,882 -1.05(-1.69%)
Mar 03, 2006 59.80 62.35 59.77 61.69 428,799 +1.90(+3.17%)
Mar 02, 2006 59.47 60.42 59.27 59.80 525,257 -0.04(-0.07%)
Mar 01, 2006 59.55 60.04 59.39 59.84 443,610 +0.23(+0.38%)
Feb 28, 2006 59.91 60.49 59.24 59.61 634,324 -0.29(-0.49%)
Feb 27, 2006 58.94 60.74 58.44 59.91 726,865 +0.76(+1.28%)
Feb 24, 2006 59.55 59.97 59.07 59.15 249,837 -0.08(-0.14%)
Feb 23, 2006 59.95 60.18 59.06 59.23 191,325 -0.93(-1.55%)
Feb 22, 2006 59.86 60.45 59.86 60.16 134,650 -0.03(-0.05%)
Feb 21, 2006 59.74 60.34 59.66 60.19 140,403 +1.13(+1.91%)
Feb 17, 2006 59.62 59.64 58.94 59.06 137,343 -0.24(-0.40%)
Feb 16, 2006 57.67 59.46 57.67 59.30 179,574 +2.12(+3.70%)
Feb 15, 2006 57.43 58.37 56.59 57.19 140,158 -0.45(-0.78%)
Feb 14, 2006 57.02 57.94 56.44 57.63 163,660 +0.05(+0.09%)
Feb 13, 2006 58.21 58.70 57.15 57.59 159,743 -0.62(-1.07%)
Feb 10, 2006 58.12 58.90 57.17 58.21 182,144 +0.00(+0.00%)
Feb 09, 2006 58.18 59.68 58.12 58.21 477,150 -0.18(-0.31%)
Feb 08, 2006 58.25 58.98 57.77 58.39 348,253 +0.30(+0.52%)
Feb 07, 2006 60.41 60.43 57.85 58.08 332,585 -2.52(-4.15%)
Feb 06, 2006 59.70 60.68 59.65 60.60 148,727 +1.17(+1.97%)
Feb 03, 2006 58.05 59.58 57.99 59.43 202,464 +1.38(+2.38%)
Feb 02, 2006 59.80 60.14 57.86 58.05 253,631 -1.94(-3.24%)
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.