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 (%)
May 31, 2007 74.94 75.91 74.88 75.56 301,126 +0.62(+0.83%)
May 30, 2007 74.14 75.44 73.95 74.94 529,664 -0.01(-0.01%)
May 29, 2007 75.57 75.80 74.61 74.95 274,930 -0.57(-0.76%)
May 25, 2007 75.65 75.84 74.86 75.52 170,638 +0.19(+0.25%)
May 24, 2007 76.83 77.29 74.82 75.33 576,914 -1.58(-2.06%)
May 23, 2007 78.47 78.63 76.82 76.91 297,454 -1.25(-1.60%)
May 22, 2007 78.31 78.97 77.95 78.16 165,741 +0.15(+0.19%)
May 21, 2007 78.78 79.01 77.80 78.02 309,083 -0.71(-0.90%)
May 18, 2007 77.60 78.83 77.31 78.73 266,974 +1.38(+1.78%)
May 17, 2007 75.49 77.55 75.43 77.35 239,921 +1.65(+2.18%)
May 16, 2007 75.22 75.92 74.60 75.70 487,800 +0.42(+0.56%)
May 15, 2007 75.66 76.55 74.93 75.27 624,286 -0.38(-0.50%)
May 14, 2007 76.86 77.23 75.38 75.65 357,189 -1.32(-1.71%)
May 11, 2007 76.10 77.00 75.74 76.96 398,319 +0.87(+1.14%)
May 10, 2007 77.93 78.29 75.94 76.10 300,024 -1.63(-2.09%)
May 09, 2007 77.20 77.84 76.62 77.72 221,315 -0.01(-0.01%)
May 08, 2007 79.00 79.40 77.44 77.73 352,171 -1.93(-2.42%)
May 07, 2007 77.96 79.66 77.51 79.66 355,476 +1.99(+2.56%)
May 04, 2007 77.81 78.34 77.44 77.67 313,122 -0.14(-0.18%)
May 03, 2007 77.99 78.29 77.31 77.81 292,435 -0.53(-0.68%)
May 02, 2007 78.14 78.85 78.14 78.34 149,094 +0.17(+0.22%)
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.