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, 2018 54.89 55.63 54.81 54.84 174,008 +0.05(+0.09%)
Apr 27, 2018 55.40 55.43 53.38 54.79 332,601 -0.61(-1.10%)
Apr 26, 2018 56.80 57.25 55.33 55.40 222,934 -1.21(-2.14%)
Apr 25, 2018 56.16 57.25 55.91 56.61 241,085 +0.45(+0.80%)
Apr 24, 2018 57.92 57.92 56.03 56.16 157,162 -1.31(-2.28%)
Apr 23, 2018 57.12 57.66 56.79 57.47 172,974 +0.43(+0.75%)
Apr 20, 2018 57.27 57.77 56.51 57.04 226,841 -0.78(-1.35%)
Apr 19, 2018 58.08 58.12 57.24 57.82 226,009 -0.19(-0.33%)
Apr 18, 2018 58.10 58.62 57.88 58.01 359,964 +0.42(+0.73%)
Apr 17, 2018 58.03 58.17 57.35 57.59 211,429 -0.01(-0.02%)
Apr 16, 2018 58.75 58.93 57.32 57.60 202,884 -1.15(-1.96%)
Apr 13, 2018 56.53 59.00 56.26 58.75 412,293 +2.83(+5.06%)
Apr 12, 2018 56.08 56.78 55.26 55.92 123,545 +0.14(+0.25%)
Apr 11, 2018 54.85 56.28 54.14 55.78 135,225 +0.65(+1.18%)
Apr 10, 2018 54.59 55.37 53.73 55.13 195,959 +1.51(+2.82%)
Apr 09, 2018 54.85 54.95 53.43 53.62 135,499 -0.64(-1.18%)
Apr 06, 2018 54.42 55.08 53.68 54.26 74,827 -0.72(-1.31%)
Apr 05, 2018 54.16 55.18 53.78 54.98 150,950 +1.23(+2.29%)
Apr 04, 2018 52.27 53.89 51.92 53.75 186,429 +0.69(+1.30%)
Apr 03, 2018 51.34 53.37 51.00 53.06 138,369 +2.01(+3.94%)
Apr 02, 2018 51.01 51.41 50.13 51.05 142,709 -0.05(-0.10%)
Mar 29, 2018 51.10 51.10 51.10 0 +0.71(+1.41%)
Mar 28, 2018 50.26 50.76 49.32 50.39 116,107 +0.14(+0.28%)
Mar 27, 2018 50.75 51.46 50.07 50.25 138,808 -0.45(-0.89%)
Mar 26, 2018 49.92 50.92 48.99 50.70 121,019 +1.45(+2.94%)
Mar 23, 2018 49.87 50.59 49.08 49.25 81,884 -0.43(-0.87%)
Mar 22, 2018 49.72 50.90 49.62 49.68 73,898 -0.55(-1.09%)
Mar 21, 2018 49.31 50.91 48.58 50.23 114,817 +0.96(+1.95%)
Mar 20, 2018 49.10 49.90 49.01 49.27 95,958 +0.23(+0.47%)
Mar 19, 2018 49.14 49.35 48.30 49.04 89,530 -0.30(-0.61%)
Mar 16, 2018 47.55 49.40 47.31 49.34 222,767 +1.76(+3.70%)
Mar 15, 2018 47.67 47.79 46.96 47.58 177,898 -0.06(-0.13%)
Mar 14, 2018 47.86 48.25 47.34 47.64 142,034 -0.03(-0.06%)
Mar 13, 2018 48.29 48.73 47.40 47.67 166,249 -0.46(-0.96%)
Mar 12, 2018 47.46 48.45 47.46 48.13 143,174 +0.73(+1.54%)
Mar 09, 2018 46.34 47.63 46.18 47.40 109,372 +1.40(+3.04%)
Mar 08, 2018 47.53 47.53 45.60 46.00 126,247 -1.60(-3.36%)
Mar 07, 2018 47.80 47.60 140,221 +1.11(+2.39%)
Mar 06, 2018 45.31 46.65 45.02 46.49 131,496 +1.35(+2.99%)
Mar 05, 2018 43.63 45.65 43.54 45.14 151,004 +1.08(+2.45%)
Mar 02, 2018 42.40 44.48 42.01 44.06 121,958 +1.26(+2.94%)
Mar 01, 2018 41.36 43.75 41.36 42.80 178,848 +1.29(+3.11%)
Feb 28, 2018 43.99 44.18 41.43 41.51 147,883 -1.88(-4.33%)
Feb 27, 2018 44.62 44.78 43.20 43.39 123,875 -1.32(-2.95%)
Feb 26, 2018 44.62 45.20 44.01 44.71 122,357 +0.07(+0.16%)
Feb 23, 2018 44.75 44.81 44.25 44.64 61,826 +0.19(+0.43%)
Feb 22, 2018 44.07 44.45 88,256 +0.31(+0.70%)
Feb 21, 2018 44.05 45.20 43.99 44.14 55,171 +0.19(+0.43%)
Feb 20, 2018 44.18 44.51 43.65 43.95 52,407 -0.51(-1.15%)
Feb 16, 2018 44.46 44.46 44.46 0 -0.14(-0.31%)
Feb 15, 2018 44.74 44.80 43.91 44.60 63,477 +0.14(+0.31%)
Feb 14, 2018 43.00 44.88 42.98 44.46 97,903 +1.45(+3.37%)
Feb 13, 2018 42.28 43.25 41.93 43.01 72,925 +0.38(+0.89%)
Feb 12, 2018 42.24 43.13 41.82 42.63 98,208 +0.60(+1.43%)
Feb 09, 2018 43.08 43.10 40.59 42.03 187,143 -0.61(-1.43%)
Feb 08, 2018 44.92 44.92 42.64 42.64 92,614 -2.20(-4.91%)
Feb 07, 2018 46.13 46.13 44.70 44.84 74,962 -1.30(-2.82%)
Feb 06, 2018 44.19 46.88 43.77 46.14 220,408 +0.47(+1.03%)
Feb 05, 2018 45.79 46.42 45.21 45.67 82,127 -0.49(-1.06%)
Feb 02, 2018 46.89 46.98 46.03 46.16 76,879 -1.31(-2.76%)
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.