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 29, 2011 93.17 94.22 93.08 93.24 119,381 +0.04(+0.04%)
Apr 28, 2011 92.43 94.21 91.58 93.20 141,560 +0.69(+0.74%)
Apr 27, 2011 92.00 92.59 90.52 92.52 118,004 +0.60(+0.66%)
Apr 26, 2011 90.36 92.15 89.60 91.91 167,950 +1.88(+2.09%)
Apr 25, 2011 92.19 92.36 89.70 90.03 155,979 -2.27(-2.46%)
Apr 21, 2011 92.84 92.86 89.96 92.31 206,647 +1.14(+1.25%)
Apr 20, 2011 90.24 91.37 90.06 91.17 178,163 +2.07(+2.32%)
Apr 19, 2011 87.94 89.63 87.74 89.10 154,189 +1.37(+1.56%)
Apr 18, 2011 88.69 88.69 87.35 87.73 203,347 -1.55(-1.73%)
Apr 15, 2011 87.69 89.39 87.32 89.28 195,435 +1.68(+1.92%)
Apr 14, 2011 86.37 87.69 86.37 87.60 139,169 +0.75(+0.86%)
Apr 13, 2011 87.17 87.64 86.62 86.85 131,113 +0.14(+0.16%)
Apr 12, 2011 86.85 87.35 86.02 86.71 179,547 -0.70(-0.80%)
Apr 11, 2011 88.35 88.56 87.24 87.41 120,831 -1.07(-1.20%)
Apr 08, 2011 89.37 89.63 87.97 88.48 100,368 -0.13(-0.15%)
Apr 07, 2011 88.77 89.26 88.37 88.61 97,328 -0.08(-0.10%)
Apr 06, 2011 90.84 90.92 88.67 88.69 106,660 -1.58(-1.75%)
Apr 05, 2011 89.69 91.06 89.50 90.27 174,069 +0.34(+0.38%)
Apr 04, 2011 89.47 90.14 88.73 89.93 144,536 +0.92(+1.04%)
Apr 01, 2011 88.10 89.42 88.10 89.01 231,722 +1.77(+2.03%)
Mar 31, 2011 90.44 90.44 87.23 87.23 345,622 -2.74(-3.04%)
Mar 30, 2011 90.02 90.09 89.94 89.97 164,087 +0.51(+0.57%)
Mar 29, 2011 89.06 90.29 89.04 89.46 123,340 -0.01(-0.01%)
Mar 28, 2011 90.35 90.84 89.43 89.47 172,267 -0.55(-0.61%)
Mar 25, 2011 89.49 91.11 88.69 90.02 201,699 +0.92(+1.03%)
Mar 24, 2011 90.46 90.69 89.04 89.10 164,128 -0.90(-1.00%)
Mar 23, 2011 89.25 91.07 88.83 90.00 239,334 +0.95(+1.07%)
Mar 22, 2011 89.05 89.86 88.69 89.04 184,420 -0.12(-0.14%)
Mar 21, 2011 89.66 89.66 88.60 89.17 207,091 +1.73(+1.97%)
Mar 18, 2011 88.58 89.46 87.12 87.44 404,166 -0.53(-0.60%)
Mar 17, 2011 86.85 88.67 86.85 87.97 159,506 +2.33(+2.72%)
Mar 16, 2011 87.88 88.62 85.61 85.64 270,311 -2.18(-2.48%)
Mar 15, 2011 88.02 88.70 87.73 87.82 284,234 -0.82(-0.93%)
Mar 14, 2011 88.22 88.84 87.40 88.64 175,646 +0.00(+0.00%)
Mar 11, 2011 87.40 89.86 86.35 88.64 292,352 +0.93(+1.06%)
Mar 10, 2011 88.93 89.94 87.62 87.70 401,959 -2.78(-3.08%)
Mar 09, 2011 90.37 91.21 89.96 90.49 285,149 +0.37(+0.41%)
Mar 08, 2011 91.35 91.81 90.08 90.12 454,818 -1.19(-1.30%)
Mar 07, 2011 92.83 93.37 90.88 91.31 383,528 -1.50(-1.62%)
Mar 04, 2011 92.76 93.17 91.47 92.81 224,192 -0.30(-0.32%)
Mar 03, 2011 90.34 93.16 90.31 93.11 247,006 +3.59(+4.00%)
Mar 02, 2011 88.82 90.93 88.44 89.52 382,849 +0.84(+0.95%)
Mar 01, 2011 90.26 90.26 88.32 88.69 301,197 -0.73(-0.81%)
Feb 28, 2011 91.25 91.74 88.82 89.41 275,899 -1.25(-1.37%)
Feb 25, 2011 89.47 90.66 88.84 90.66 127,601 +2.10(+2.38%)
Feb 24, 2011 88.98 90.11 88.10 88.55 242,760 -0.08(-0.10%)
Feb 23, 2011 87.90 89.62 87.53 88.64 306,520 +0.66(+0.75%)
Feb 22, 2011 89.29 90.10 87.61 87.98 383,991 -2.26(-2.51%)
Feb 18, 2011 101.42 101.42 89.85 90.24 793,343 -15.83(-14.92%)
Feb 17, 2011 103.35 106.80 102.88 106.07 174,285 +2.85(+2.76%)
Feb 16, 2011 101.67 104.21 101.45 103.22 109,280 +1.90(+1.87%)
Feb 15, 2011 103.70 103.73 101.31 101.33 163,286 -2.73(-2.62%)
Feb 14, 2011 101.92 104.07 101.46 104.05 117,760 +1.86(+1.82%)
Feb 11, 2011 100.33 103.62 100.28 102.19 213,938 +1.63(+1.62%)
Feb 10, 2011 98.77 100.95 98.23 100.56 121,959 +1.69(+1.71%)
Feb 09, 2011 99.57 100.00 98.70 98.87 88,271 -0.73(-0.73%)
Feb 08, 2011 99.35 99.94 98.42 99.60 116,602 +0.37(+0.37%)
Feb 07, 2011 98.39 100.00 98.22 99.23 123,327 +0.08(+0.09%)
Feb 04, 2011 100.14 101.05 98.73 99.15 112,847 -1.69(-1.67%)
Feb 03, 2011 101.33 101.33 99.25 100.84 129,946 -0.29(-0.29%)
Feb 02, 2011 102.23 102.29 101.06 101.13 133,015 -1.10(-1.08%)
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.