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 (%)
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%)

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.