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 (%)
Mar 30, 2007 80.75 80.78 80.09 80.39 282,153 -0.73(-0.90%)
Mar 29, 2007 79.88 81.35 79.70 81.11 290,599 +1.91(+2.41%)
Mar 28, 2007 80.30 80.52 79.04 79.20 159,376 -1.02(-1.27%)
Mar 27, 2007 80.87 80.88 79.86 80.22 92,908 -0.65(-0.81%)
Mar 26, 2007 81.24 81.34 80.01 80.88 116,533 +0.00(+0.00%)
Mar 23, 2007 80.60 80.98 80.00 80.88 157,785 +0.77(+0.96%)
Mar 22, 2007 79.61 80.28 79.41 80.11 204,912 +0.79(+1.00%)
Mar 21, 2007 78.15 79.81 77.91 79.32 224,375 +1.00(+1.28%)
Mar 20, 2007 77.53 78.39 77.35 78.31 199,526 +0.47(+0.61%)
Mar 19, 2007 77.51 78.05 76.82 77.84 400,033 +1.22(+1.59%)
Mar 16, 2007 76.71 77.06 76.11 76.62 136,608 -0.51(-0.67%)
Mar 15, 2007 77.01 77.63 76.91 77.13 122,898 -0.25(-0.32%)
Mar 14, 2007 76.95 77.61 75.94 77.38 331,483 +0.47(+0.61%)
Mar 13, 2007 78.59 78.83 76.79 76.91 159,621 -1.67(-2.13%)
Mar 12, 2007 77.97 78.77 77.70 78.59 115,431 -0.07(-0.08%)
Mar 09, 2007 78.83 79.04 77.98 78.65 151,297 +0.37(+0.47%)
Mar 08, 2007 79.22 79.22 78.03 78.29 170,026 -0.34(-0.44%)
Mar 07, 2007 77.12 79.34 77.00 78.63 413,742 +1.54(+1.99%)
Mar 06, 2007 76.38 77.85 76.35 77.09 387,914 +0.03(+0.04%)
Mar 05, 2007 76.77 78.11 76.77 77.06 203,443 -0.91(-1.17%)
Mar 02, 2007 78.59 78.59 77.54 77.98 286,314 -0.18(-0.23%)
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.