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 (%)
Oct 31, 2013 98.08 98.54 97.45 97.80 161,050 -0.09(-0.09%)
Oct 30, 2013 98.36 99.00 97.75 97.89 102,250 -0.56(-0.57%)
Oct 29, 2013 96.46 98.69 96.44 98.45 201,088 +2.46(+2.56%)
Oct 28, 2013 96.45 96.69 95.35 95.99 119,118 -0.14(-0.15%)
Oct 25, 2013 96.83 96.92 95.64 96.13 78,048 -0.12(-0.12%)
Oct 24, 2013 95.78 96.77 95.78 96.25 95,858 +0.18(+0.19%)
Oct 23, 2013 96.63 96.92 95.27 96.07 89,660 -0.92(-0.95%)
Oct 22, 2013 96.44 97.82 96.44 96.99 83,553 +0.67(+0.70%)
Oct 21, 2013 97.00 97.24 96.11 96.32 88,516 -0.42(-0.43%)
Oct 18, 2013 96.86 96.90 96.34 96.74 126,890 +0.83(+0.87%)
Oct 17, 2013 95.94 96.87 95.25 95.91 454,646 -0.48(-0.50%)
Oct 16, 2013 95.29 97.00 95.29 96.39 116,483 +1.87(+1.98%)
Oct 15, 2013 95.48 95.60 94.10 94.52 78,999 -0.99(-1.04%)
Oct 14, 2013 93.62 95.58 93.53 95.51 115,305 +1.09(+1.15%)
Oct 11, 2013 93.40 94.90 92.63 94.42 205,470 +0.48(+0.51%)
Oct 10, 2013 92.13 94.06 91.62 93.94 127,949 +2.80(+3.07%)
Oct 09, 2013 92.48 93.09 90.86 91.14 172,244 -1.73(-1.86%)
Oct 08, 2013 91.35 93.10 91.35 92.87 227,212 +1.39(+1.52%)
Oct 07, 2013 92.27 92.83 91.38 91.48 106,461 -1.05(-1.13%)
Oct 04, 2013 91.42 92.98 91.42 92.53 111,824 +0.83(+0.91%)
Oct 03, 2013 92.63 92.63 90.58 91.70 151,361 -0.91(-0.98%)
Oct 02, 2013 91.06 92.72 90.61 92.61 167,608 +1.01(+1.10%)
Oct 01, 2013 90.59 91.60 89.86 91.60 111,721 +1.16(+1.28%)
Sep 30, 2013 90.45 90.83 89.84 90.44 105,531 -0.60(-0.66%)
Sep 27, 2013 90.44 91.25 89.75 91.04 86,958 -0.11(-0.12%)
Sep 26, 2013 91.26 92.04 90.49 91.15 67,851 -0.18(-0.20%)
Sep 25, 2013 92.33 92.61 91.21 91.33 76,922 -0.39(-0.43%)
Sep 24, 2013 91.23 92.62 90.78 91.72 81,819 +0.58(+0.64%)
Sep 23, 2013 92.40 92.53 91.09 91.14 112,628 -1.26(-1.36%)
Sep 20, 2013 90.46 92.40 90.45 92.40 284,106 +2.38(+2.64%)
Sep 19, 2013 89.47 90.28 89.11 90.02 81,765 +0.43(+0.48%)
Sep 18, 2013 89.58 90.15 88.90 89.59 90,312 +0.03(+0.03%)
Sep 17, 2013 88.26 89.99 88.26 89.56 81,416 +1.29(+1.46%)
Sep 16, 2013 88.14 88.61 87.60 88.27 91,290 +0.21(+0.24%)
Sep 13, 2013 88.88 88.88 87.62 88.06 52,154 -0.32(-0.36%)
Sep 12, 2013 89.25 89.97 88.17 88.38 83,910 -0.48(-0.54%)
Sep 11, 2013 89.31 89.83 88.50 88.86 93,246 -0.34(-0.38%)
Sep 10, 2013 88.41 89.45 88.03 89.20 111,634 +0.74(+0.84%)
Sep 09, 2013 86.04 88.47 85.76 88.46 101,805 +2.82(+3.29%)
Sep 06, 2013 85.50 86.30 84.10 85.64 64,387 +0.15(+0.18%)
Sep 05, 2013 84.57 85.70 84.03 85.49 65,115 +0.80(+0.94%)
Sep 04, 2013 84.58 85.03 83.99 84.69 108,059 +0.19(+0.22%)
Sep 03, 2013 84.35 85.38 83.88 84.50 93,152 +1.42(+1.71%)
Aug 30, 2013 84.69 84.78 82.55 83.08 76,090 -1.83(-2.16%)
Aug 29, 2013 84.50 85.19 84.16 84.91 54,980 +0.48(+0.57%)
Aug 28, 2013 84.26 85.07 84.23 84.43 34,403 +0.10(+0.12%)
Aug 27, 2013 84.70 85.18 83.69 84.33 109,548 -1.09(-1.28%)
Aug 26, 2013 85.27 85.85 84.93 85.42 44,521 -0.07(-0.08%)
Aug 23, 2013 85.21 86.25 84.65 85.49 69,114 +0.13(+0.15%)
Aug 22, 2013 84.27 86.03 83.89 85.36 53,167 +1.09(+1.29%)
Aug 21, 2013 84.75 85.05 83.64 84.27 60,427 -0.61(-0.72%)
Aug 20, 2013 84.30 85.61 84.00 84.88 59,542 +0.48(+0.57%)
Aug 19, 2013 84.99 85.32 84.22 84.40 45,906 -0.69(-0.81%)
Aug 16, 2013 84.66 85.47 84.51 85.09 46,448 -0.05(-0.06%)
Aug 15, 2013 86.32 86.69 84.99 85.14 73,397 -1.81(-2.08%)
Aug 14, 2013 87.41 87.98 86.89 86.95 47,196 -0.60(-0.69%)
Aug 13, 2013 86.56 88.09 86.06 87.55 86,560 +1.27(+1.47%)
Aug 12, 2013 85.41 87.26 85.32 86.28 150,953 +0.47(+0.55%)
Aug 09, 2013 85.76 86.03 84.70 85.81 57,150 +0.11(+0.13%)
Aug 08, 2013 85.09 86.05 84.65 85.70 128,747 +0.53(+0.62%)
Aug 07, 2013 86.90 86.90 84.36 85.17 212,315 -1.55(-1.79%)
Aug 06, 2013 88.38 89.00 86.33 86.72 154,469 -1.91(-2.16%)
Aug 05, 2013 87.85 88.92 87.38 88.63 166,157 +0.97(+1.11%)
Aug 02, 2013 87.03 88.06 86.75 87.66 106,347 +0.24(+0.27%)
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.