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%)
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.