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 (%)
Aug 31, 2007 71.07 72.14 71.07 71.73 142,239 +0.93(+1.32%)
Aug 30, 2007 70.17 71.13 70.17 70.80 167,700 -0.20(-0.28%)
Aug 29, 2007 71.14 71.26 69.97 70.99 168,434 +0.73(+1.03%)
Aug 28, 2007 71.46 71.65 70.26 70.26 224,987 -1.15(-1.61%)
Aug 27, 2007 71.68 71.74 70.97 71.42 124,979 +0.00(+0.00%)
Aug 24, 2007 69.95 71.42 69.76 71.42 196,711 +1.31(+1.86%)
Aug 23, 2007 69.47 70.55 69.46 70.11 216,419 +0.86(+1.24%)
Aug 22, 2007 69.12 69.75 68.44 69.25 231,108 +0.54(+0.78%)
Aug 21, 2007 68.22 69.43 67.82 68.71 348,743 +0.62(+0.91%)
Aug 20, 2007 67.81 68.53 67.19 68.09 204,545 +0.16(+0.24%)
Aug 17, 2007 71.06 71.06 67.25 67.93 417,659 +1.27(+1.90%)
Aug 16, 2007 67.07 67.17 64.83 66.66 502,856 -0.79(-1.17%)
Aug 15, 2007 68.75 68.87 67.24 67.45 293,169 -1.19(-1.74%)
Aug 14, 2007 69.79 69.86 68.62 68.65 342,990 -0.51(-0.73%)
Aug 13, 2007 68.02 70.18 67.94 69.15 433,573 +2.34(+3.50%)
Aug 10, 2007 65.62 67.27 63.48 66.82 615,228 -0.11(-0.17%)
Aug 09, 2007 69.42 69.42 64.91 66.93 1,110,862 -2.91(-4.16%)
Aug 08, 2007 70.35 70.57 68.83 69.84 661,254 -0.19(-0.27%)
Aug 07, 2007 69.85 70.35 68.64 70.03 450,832 -0.29(-0.42%)
Aug 06, 2007 70.75 70.84 68.66 70.32 689,775 -0.67(-0.94%)
Aug 03, 2007 71.27 72.46 70.80 70.99 407,255 -1.47(-2.03%)
Aug 02, 2007 73.26 73.76 71.69 72.46 257,303 -0.07(-0.09%)
Aug 01, 2007 72.06 73.88 71.26 72.53 298,311 +1.27(+1.79%)
Jul 31, 2007 72.30 73.19 71.24 71.25 342,500 -0.55(-0.76%)
Jul 30, 2007 71.93 72.81 70.95 71.80 720,622 +0.08(+0.11%)
Jul 27, 2007 75.10 75.16 71.66 71.72 442,141 -0.12(-0.17%)
Jul 26, 2007 72.63 73.11 70.73 71.84 399,543 -1.73(-2.35%)
Jul 25, 2007 73.49 73.80 72.44 73.57 340,909 +0.49(+0.67%)
Jul 24, 2007 73.52 73.73 72.78 73.08 336,502 -0.51(-0.70%)
Jul 23, 2007 74.33 74.52 73.29 73.60 365,880 -0.21(-0.29%)
Jul 20, 2007 73.65 74.15 73.49 73.81 243,838 +0.07(+0.09%)
Jul 19, 2007 73.52 74.03 73.45 73.74 209,809 +0.29(+0.39%)
Jul 18, 2007 73.52 74.05 73.05 73.46 292,435 -0.56(-0.75%)
Jul 17, 2007 74.19 74.90 73.63 74.01 261,833 +0.03(+0.04%)
Jul 16, 2007 74.81 75.32 73.39 73.98 288,151 -1.28(-1.70%)
Jul 13, 2007 74.31 75.48 74.18 75.26 308,593 +0.74(+1.00%)
Jul 12, 2007 74.34 75.65 74.18 74.52 298,800 +0.03(+0.04%)
Jul 11, 2007 74.41 75.01 74.01 74.49 349,845 -0.30(-0.40%)
Jul 10, 2007 75.97 76.16 74.66 74.79 208,095 -1.39(-1.82%)
Jul 09, 2007 75.43 76.47 75.43 76.18 216,419 +0.74(+0.99%)
Jul 06, 2007 76.26 76.84 75.44 75.44 246,164 -0.48(-0.63%)
Jul 05, 2007 76.30 76.86 75.44 75.92 224,253 -0.63(-0.82%)
Jul 03, 2007 75.97 76.71 75.88 76.55 46,882 +0.79(+1.05%)
Jul 02, 2007 75.97 76.52 75.22 75.75 210,788 -0.51(-0.67%)
Jun 29, 2007 75.96 77.45 75.89 76.27 301,371 +1.03(+1.37%)
Jun 28, 2007 76.08 76.40 75.16 75.24 179,451 -0.50(-0.66%)
Jun 27, 2007 73.53 75.91 73.53 75.74 844,867 +0.90(+1.20%)
Jun 26, 2007 75.78 75.84 74.75 74.84 253,264 -1.15(-1.52%)
Jun 25, 2007 76.95 77.25 75.69 75.99 261,465 -1.16(-1.50%)
Jun 22, 2007 76.92 77.15 76.09 77.15 212,624 +0.03(+0.04%)
Jun 21, 2007 75.98 77.28 75.58 77.12 392,933 +1.52(+2.01%)
Jun 20, 2007 77.09 77.64 75.60 75.60 154,480 -1.70(-2.20%)
Jun 19, 2007 77.00 77.40 76.26 77.30 100,008 +0.50(+0.65%)
Jun 18, 2007 77.65 77.65 76.51 76.80 182,512 -1.06(-1.36%)
Jun 15, 2007 77.41 78.03 77.31 77.86 148,971 +0.33(+0.42%)
Jun 14, 2007 76.02 77.60 76.02 77.54 175,901 +1.83(+2.42%)
Jun 13, 2007 75.73 76.11 75.08 75.71 288,151 +0.74(+0.99%)
Jun 12, 2007 75.93 76.10 74.77 74.96 291,945 -1.17(-1.53%)
Jun 11, 2007 74.83 76.53 74.64 76.13 182,144 +1.32(+1.76%)
Jun 08, 2007 74.75 75.18 74.10 74.81 284,968 -0.34(-0.46%)
Jun 07, 2007 75.62 76.30 75.07 75.16 258,405 -0.87(-1.14%)
Jun 06, 2007 76.30 76.51 75.71 76.02 172,107 -1.05(-1.36%)
Jun 05, 2007 77.27 77.50 76.50 77.07 204,423 -0.40(-0.52%)
Jun 04, 2007 76.88 77.55 76.44 77.47 351,191 +0.38(+0.50%)
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.