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, 2019 45.62 45.62 44.53 44.54 168,271 -0.77(-1.70%)
Apr 29, 2019 45.01 45.44 44.58 45.31 45,098 +0.24(+0.53%)
Apr 26, 2019 43.65 45.10 43.49 45.07 73,600 +1.14(+2.60%)
Apr 25, 2019 44.28 44.73 42.62 43.93 58,825 -0.22(-0.50%)
Apr 24, 2019 44.37 44.49 43.68 44.15 45,152 -0.28(-0.63%)
Apr 23, 2019 44.26 44.73 43.47 44.43 48,257 +0.52(+1.18%)
Apr 22, 2019 44.07 44.27 43.39 43.91 48,527 -0.08(-0.18%)
Apr 18, 2019 44.41 44.65 43.73 43.99 38,800 -0.31(-0.70%)
Apr 17, 2019 44.01 44.40 43.67 44.30 49,689 +0.56(+1.28%)
Apr 16, 2019 43.16 44.09 42.72 43.74 49,858 +0.80(+1.86%)
Apr 15, 2019 42.85 43.45 42.26 42.94 54,638 +0.14(+0.33%)
Apr 12, 2019 44.24 44.24 42.59 42.80 49,700 -0.35(-0.81%)
Apr 11, 2019 44.06 44.38 42.95 43.15 53,113 -0.96(-2.18%)
Apr 10, 2019 42.97 44.46 42.86 44.11 111,818 +1.28(+2.99%)
Apr 09, 2019 42.83 43.15 42.39 42.83 74,225 -0.18(-0.42%)
Apr 08, 2019 43.20 43.44 42.84 43.01 39,672 +0.00(+0.00%)
Apr 05, 2019 42.50 43.10 42.09 43.01 45,700 +0.59(+1.39%)
Apr 04, 2019 41.84 42.53 41.52 42.42 37,199 +0.70(+1.68%)
Apr 03, 2019 42.45 42.45 41.52 41.72 54,434 -0.40(-0.95%)
Apr 02, 2019 43.50 43.77 42.08 42.12 38,838 -1.28(-2.95%)
Apr 01, 2019 42.92 43.63 42.59 43.40 61,419 +1.12(+2.65%)
Mar 29, 2019 43.49 43.59 42.25 42.28 91,400 -0.79(-1.83%)
Mar 28, 2019 43.04 43.63 42.58 43.07 60,827 -0.04(-0.09%)
Mar 27, 2019 42.84 43.46 42.62 43.11 54,677 +0.35(+0.82%)
Mar 26, 2019 42.89 43.32 42.64 42.76 62,115 +0.32(+0.75%)
Mar 25, 2019 41.14 42.56 40.88 42.44 71,318 +1.13(+2.74%)
Mar 22, 2019 42.89 42.89 41.06 41.31 98,300 -1.86(-4.31%)
Mar 21, 2019 42.70 43.85 42.70 43.17 87,948 +0.33(+0.77%)
Mar 20, 2019 42.53 43.54 42.11 42.84 84,917 +0.24(+0.56%)
Mar 19, 2019 43.23 43.66 42.56 42.60 46,335 -0.39(-0.91%)
Mar 18, 2019 42.84 43.74 42.09 42.99 80,050 +0.39(+0.92%)
Mar 15, 2019 42.69 43.41 42.45 42.60 187,300 -0.11(-0.26%)
Mar 14, 2019 42.38 43.02 42.27 42.71 64,564 +0.30(+0.71%)
Mar 13, 2019 42.11 42.83 42.01 42.41 90,578 +0.41(+0.98%)
Mar 12, 2019 41.12 42.06 41.12 42.00 82,692 +0.88(+2.14%)
Mar 11, 2019 39.98 41.27 39.79 41.12 174,163 +1.29(+3.24%)
Mar 08, 2019 40.72 40.85 39.75 39.83 78,200 -1.20(-2.92%)
Mar 07, 2019 41.51 41.51 40.85 41.03 110,003 -0.64(-1.54%)
Mar 06, 2019 42.55 42.55 41.21 41.67 85,592 -0.82(-1.93%)
Mar 05, 2019 43.51 43.51 42.31 42.49 86,008 -0.71(-1.64%)
Mar 04, 2019 45.46 45.76 42.73 43.20 97,729 -1.99(-4.40%)
Mar 01, 2019 45.07 45.70 44.71 45.19 95,300 +0.53(+1.19%)
Feb 28, 2019 45.75 45.75 44.21 44.66 119,505 -1.37(-2.98%)
Feb 27, 2019 47.60 48.41 45.57 46.03 80,405 -1.85(-3.86%)
Feb 26, 2019 48.32 48.72 47.56 47.88 61,059 -0.23(-0.48%)
Feb 25, 2019 47.84 48.42 47.50 48.11 64,640 +0.24(+0.50%)
Feb 22, 2019 47.99 47.99 47.46 47.87 46,300 +0.36(+0.76%)
Feb 21, 2019 47.62 47.65 46.56 47.51 55,277 -0.40(-0.83%)
Feb 20, 2019 47.03 48.18 47.03 47.91 65,876 +0.82(+1.74%)
Feb 19, 2019 45.84 47.12 45.84 47.09 76,760 +1.03(+2.24%)
Feb 15, 2019 45.47 46.38 45.44 46.06 78,600 +1.04(+2.31%)
Feb 14, 2019 45.00 45.85 44.25 45.02 83,498 -0.09(-0.20%)
Feb 13, 2019 44.47 45.42 44.47 45.11 63,539 +0.88(+1.99%)
Feb 12, 2019 43.42 44.33 43.42 44.23 73,291 +1.13(+2.62%)
Feb 11, 2019 42.09 43.17 41.47 43.10 46,414 +0.94(+2.23%)
Feb 08, 2019 41.20 42.18 41.12 42.16 58,000 +0.81(+1.96%)
Feb 07, 2019 41.67 41.87 41.16 41.35 64,549 -0.53(-1.27%)
Feb 06, 2019 41.89 42.16 41.57 41.88 33,396 +0.01(+0.02%)
Feb 05, 2019 42.22 42.46 41.56 41.87 25,670 -0.34(-0.81%)
Feb 04, 2019 42.01 42.31 41.54 42.21 49,833 +0.06(+0.14%)
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.