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 (%)
Jan 29, 2010 71.13 71.46 70.09 70.25 236,171 -0.72(-1.01%)
Jan 28, 2010 71.49 71.49 70.97 70.97 188,024 -0.37(-0.52%)
Jan 27, 2010 72.13 72.38 70.43 71.34 157,702 -0.64(-0.89%)
Jan 26, 2010 72.10 73.18 71.80 71.98 109,990 -0.76(-1.04%)
Jan 25, 2010 73.50 73.76 72.51 72.74 116,846 -0.08(-0.11%)
Jan 22, 2010 74.00 74.00 72.46 72.82 121,003 -1.12(-1.51%)
Jan 21, 2010 74.89 75.36 73.63 73.94 100,692 -0.95(-1.27%)
Jan 20, 2010 75.02 75.02 74.13 74.89 116,669 -0.51(-0.68%)
Jan 19, 2010 74.96 75.45 74.73 75.40 131,277 +0.33(+0.44%)
Jan 15, 2010 75.00 75.07 75.07 75.07 158,800 -0.04(-0.05%)
Jan 14, 2010 75.08 76.13 75.07 75.11 67,006 -0.33(-0.44%)
Jan 13, 2010 75.27 75.80 75.00 75.44 92,502 +0.17(+0.23%)
Jan 12, 2010 75.89 75.89 75.03 75.27 103,149 -1.48(-1.93%)
Jan 11, 2010 77.88 78.53 76.46 76.75 100,360 -1.13(-1.45%)
Jan 08, 2010 77.17 77.88 76.70 77.88 61,449 +0.82(+1.06%)
Jan 07, 2010 77.67 78.00 76.28 77.06 180,266 -1.08(-1.38%)
Jan 06, 2010 76.96 78.24 76.60 78.14 118,852 +0.76(+0.98%)
Jan 05, 2010 77.12 77.51 76.80 77.38 147,030 -0.03(-0.04%)
Jan 04, 2010 77.59 77.82 76.97 77.41 152,620 +1.16(+1.52%)
Dec 31, 2009 76.05 76.25 76.25 76.25 362,000 +0.51(+0.67%)
Dec 30, 2009 75.66 75.92 75.55 75.74 193,897 +0.00(+0.00%)
Dec 29, 2009 75.87 76.12 75.56 75.74 188,443 +0.44(+0.58%)
Dec 28, 2009 75.28 75.72 75.09 75.30 168,142 -0.19(-0.25%)
Dec 24, 2009 75.03 76.00 75.00 75.49 214,249 +0.37(+0.49%)
Dec 23, 2009 75.51 75.76 75.03 75.12 280,174 -0.63(-0.83%)
Dec 22, 2009 74.83 75.84 74.59 75.75 300,364 +0.83(+1.11%)
Dec 21, 2009 75.00 75.43 74.46 74.92 415,113 +0.56(+0.75%)
Dec 18, 2009 74.91 75.13 73.84 74.36 500,988 -0.64(-0.85%)
Dec 17, 2009 74.63 75.11 74.45 75.00 435,189 +0.09(+0.12%)
Dec 16, 2009 74.69 75.20 74.31 74.91 249,463 +0.21(+0.28%)
Dec 15, 2009 75.65 75.82 74.47 74.70 684,282 -0.76(-1.01%)
Dec 14, 2009 74.71 75.59 74.66 75.46 701,861 +1.36(+1.84%)
Dec 11, 2009 73.89 74.23 73.50 74.10 274,421 +0.10(+0.14%)
Dec 10, 2009 74.19 74.42 73.75 74.00 388,596 -0.10(-0.13%)
Dec 09, 2009 73.97 74.41 73.69 74.10 305,375 +0.12(+0.16%)
Dec 08, 2009 74.14 74.64 73.90 73.98 274,019 -0.86(-1.15%)
Dec 07, 2009 74.66 75.37 74.60 74.84 205,583 +0.17(+0.23%)
Dec 04, 2009 75.16 75.81 73.84 74.67 275,354 -0.08(-0.11%)
Dec 03, 2009 75.50 76.15 74.75 74.75 174,861 -0.86(-1.14%)
Dec 02, 2009 76.36 76.47 75.09 75.61 194,602 -1.04(-1.36%)
Dec 01, 2009 77.58 77.58 76.43 76.65 204,918 +0.05(+0.07%)
Nov 30, 2009 76.81 77.32 76.16 76.60 268,674 +0.00(+0.00%)
Nov 27, 2009 76.48 77.85 76.27 76.60 145,948 -1.99(-2.53%)
Nov 25, 2009 79.07 79.18 78.25 78.59 113,809 -0.31(-0.39%)
Nov 24, 2009 78.99 78.99 77.86 78.90 167,947 -0.09(-0.11%)
Nov 23, 2009 81.10 81.24 78.56 78.99 514,172 -1.44(-1.79%)
Nov 20, 2009 80.46 81.17 79.80 80.43 258,562 -0.03(-0.04%)
Nov 19, 2009 82.27 82.39 80.43 80.46 224,419 -1.89(-2.30%)
Nov 18, 2009 83.15 83.21 82.30 82.35 114,311 -0.01(-0.01%)
Nov 17, 2009 82.55 82.57 81.77 82.36 135,883 -0.21(-0.25%)
Nov 16, 2009 81.59 82.59 81.34 82.57 135,698 +1.37(+1.69%)
Nov 13, 2009 80.92 81.31 80.28 81.20 147,245 +0.23(+0.28%)
Nov 12, 2009 82.77 83.12 80.93 80.97 111,659 -1.87(-2.26%)
Nov 11, 2009 83.24 83.72 82.13 82.84 182,970 -0.27(-0.32%)
Nov 10, 2009 82.50 83.19 82.16 83.11 278,524 +0.48(+0.58%)
Nov 09, 2009 82.21 82.92 82.08 82.63 202,960 +0.89(+1.09%)
Nov 06, 2009 81.69 82.33 80.90 81.74 126,114 -0.36(-0.44%)
Nov 05, 2009 80.58 82.38 80.14 82.10 220,723 +1.39(+1.72%)
Nov 04, 2009 81.74 82.10 80.59 80.71 155,072 -0.78(-0.96%)
Nov 03, 2009 80.33 81.78 79.22 81.49 189,612 +0.75(+0.93%)
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.