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 30, 2007 79.33 79.63 77.65 77.84 284,601 -1.50(-1.88%)
Apr 27, 2007 79.36 80.39 77.95 79.33 316,060 -0.68(-0.85%)
Apr 26, 2007 80.30 80.77 79.63 80.01 104,414 -0.38(-0.47%)
Apr 25, 2007 79.74 81.06 79.51 80.39 203,076 +0.85(+1.07%)
Apr 24, 2007 79.65 79.77 79.17 79.54 139,668 -0.20(-0.25%)
Apr 23, 2007 79.65 80.76 79.54 79.73 105,516 -0.07(-0.08%)
Apr 20, 2007 79.35 79.96 79.19 79.80 108,821 +1.12(+1.42%)
Apr 19, 2007 79.76 79.76 78.60 78.68 213,726 -1.25(-1.56%)
Apr 18, 2007 79.81 80.04 79.41 79.93 173,576 -0.09(-0.11%)
Apr 17, 2007 80.79 80.86 79.50 80.02 239,187 -0.62(-0.77%)
Apr 16, 2007 80.95 81.21 80.51 80.64 147,625 -0.46(-0.56%)
Apr 13, 2007 81.69 81.69 80.69 81.10 152,521 -0.72(-0.88%)
Apr 12, 2007 80.92 81.87 80.72 81.82 186,918 +0.89(+1.10%)
Apr 11, 2007 81.00 81.11 80.45 80.93 174,188 -0.19(-0.23%)
Apr 10, 2007 80.21 81.20 80.08 81.11 152,154 +0.96(+1.19%)
Apr 09, 2007 80.11 80.78 79.59 80.16 146,523 +0.25(+0.32%)
Apr 05, 2007 79.79 80.26 79.59 79.90 122,041 +0.30(+0.38%)
Apr 04, 2007 80.18 80.22 78.94 79.60 270,768 -0.69(-0.86%)
Apr 03, 2007 80.68 80.70 80.01 80.30 167,088 -0.39(-0.49%)
Apr 02, 2007 80.39 80.69 79.96 80.69 234,535 +0.30(+0.38%)
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%)
Mar 01, 2007 78.02 79.44 76.87 78.16 332,830 -0.92(-1.17%)
Feb 28, 2007 78.84 79.37 77.52 79.08 413,253 +0.77(+0.98%)
Feb 27, 2007 79.24 80.15 76.51 78.31 285,213 -2.17(-2.70%)
Feb 26, 2007 80.75 81.86 79.53 80.48 762,119 -0.25(-0.31%)
Feb 23, 2007 80.06 81.46 78.60 80.74 592,704 -2.80(-3.35%)
Feb 22, 2007 84.08 84.31 83.20 83.54 354,251 -0.34(-0.41%)
Feb 21, 2007 82.19 84.01 82.19 83.88 215,072 +0.92(+1.11%)
Feb 20, 2007 82.43 83.16 82.21 82.96 191,080 +0.12(+0.15%)
Feb 16, 2007 82.80 83.11 82.06 82.84 285,458 +0.30(+0.37%)
Feb 15, 2007 82.78 82.98 82.22 82.53 206,871 -1.04(-1.24%)
Feb 14, 2007 83.65 83.99 82.79 83.57 297,270 -0.28(-0.33%)
Feb 13, 2007 83.03 84.09 82.99 83.85 126,888 +1.18(+1.43%)
Feb 12, 2007 82.59 83.34 82.10 82.67 488,902 -0.47(-0.57%)
Feb 09, 2007 83.96 84.14 82.58 83.14 321,201 -0.85(-1.01%)
Feb 08, 2007 83.59 84.14 82.87 83.99 139,913 +0.69(+0.83%)
Feb 07, 2007 83.57 83.85 82.74 83.29 171,250 +0.19(+0.23%)
Feb 06, 2007 83.16 83.65 82.86 83.11 334,299 +0.02(+0.03%)
Feb 05, 2007 83.01 84.40 82.90 83.08 398,074 +0.24(+0.29%)
Feb 02, 2007 83.33 83.33 81.91 82.85 207,605 +0.35(+0.43%)
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.