Indicators

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	76.87	78.22	76.87	77.69	596,377	+1.04(+1.35%)
Sep 27, 2007	75.86	76.78	75.26	76.65	134,772	+1.39(+1.85%)
Sep 26, 2007	76.61	76.90	74.52	75.26	244,206	-0.83(-1.08%)
Sep 25, 2007	76.59	76.78	75.57	76.09	268,198	-1.28(-1.66%)
Sep 24, 2007	78.29	78.38	76.96	77.37	171,495	-0.18(-0.23%)
Sep 21, 2007	78.63	79.02	77.55	77.55	330,382	-0.87(-1.11%)
Sep 20, 2007	78.46	78.65	77.39	78.43	195,120	-0.11(-0.15%)
Sep 19, 2007	77.53	78.70	77.41	78.54	186,429	+1.30(+1.68%)
Sep 18, 2007	77.24	77.53	76.48	77.24	171,005	+0.12(+0.16%)
Sep 17, 2007	76.81	77.48	76.53	77.12	221,438	+0.33(+0.43%)
Sep 14, 2007	76.28	77.02	75.62	76.79	321,201	+0.35(+0.46%)
Sep 13, 2007	76.55	77.10	75.80	76.44	219,234	+0.06(+0.07%)
Sep 12, 2007	75.48	76.77	75.45	76.38	224,620	+0.91(+1.20%)
Sep 11, 2007	74.55	75.50	74.27	75.48	258,650	+0.91(+1.23%)
Sep 10, 2007	75.08	75.30	73.92	74.56	287,049	-0.32(-0.43%)
Sep 07, 2007	74.62	75.61	74.02	74.88	272,237	+0.07(+0.09%)
Sep 06, 2007	74.30	75.37	74.30	74.81	230,373	+0.53(+0.71%)
Sep 05, 2007	73.76	74.28	73.09	74.28	360,984	+0.38(+0.51%)

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.