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, 2012 92.96 93.15 92.16 92.93 58,115 -0.31(-0.33%)
Apr 27, 2012 93.37 93.71 93.06 93.24 62,586 -0.13(-0.14%)
Apr 26, 2012 93.29 94.04 93.18 93.37 50,513 -0.10(-0.11%)
Apr 25, 2012 94.37 94.37 92.44 93.47 45,563 +0.63(+0.68%)
Apr 24, 2012 92.65 93.84 91.99 92.84 113,720 +0.19(+0.21%)
Apr 23, 2012 91.45 92.90 91.19 92.65 78,716 +0.01(+0.01%)
Apr 20, 2012 93.93 95.25 92.37 92.64 73,568 -1.24(-1.32%)
Apr 19, 2012 93.64 94.78 93.19 93.88 68,730 +0.10(+0.11%)
Apr 18, 2012 93.86 94.91 93.60 93.78 88,259 -0.47(-0.50%)
Apr 17, 2012 94.53 95.47 93.72 94.25 79,190 +0.48(+0.51%)
Apr 16, 2012 95.01 95.01 93.69 93.77 90,051 -1.06(-1.12%)
Apr 13, 2012 95.61 96.00 94.80 94.83 86,345 -1.14(-1.19%)
Apr 12, 2012 94.22 96.53 94.22 95.97 123,440 +1.72(+1.82%)
Apr 11, 2012 94.41 94.73 94.06 94.25 103,533 +0.58(+0.62%)
Apr 10, 2012 94.73 95.02 92.80 93.67 173,821 -1.40(-1.47%)
Apr 09, 2012 94.03 95.99 94.03 95.07 102,628 -0.29(-0.30%)
Apr 05, 2012 94.58 95.94 94.58 95.36 111,591 +0.35(+0.37%)
Apr 04, 2012 95.15 95.61 94.81 95.01 112,129 -1.04(-1.08%)
Apr 03, 2012 96.06 96.65 95.67 96.05 136,021 -0.20(-0.21%)
Apr 02, 2012 95.41 96.62 95.41 96.25 126,637 +0.47(+0.49%)
Mar 30, 2012 95.75 96.51 95.30 95.78 104,031 +0.22(+0.23%)
Mar 29, 2012 94.64 95.80 94.47 95.56 81,687 +0.47(+0.49%)
Mar 28, 2012 95.45 95.62 94.73 95.09 137,749 -0.55(-0.58%)
Mar 27, 2012 96.28 96.31 95.13 95.64 87,007 -0.58(-0.60%)
Mar 26, 2012 96.52 96.88 95.81 96.22 81,101 +0.18(+0.19%)
Mar 23, 2012 94.94 96.34 94.94 96.04 76,162 +0.90(+0.95%)
Mar 22, 2012 94.28 95.63 94.03 95.14 152,018 -0.10(-0.10%)
Mar 21, 2012 96.33 96.59 94.95 95.24 118,430 -0.72(-0.75%)
Mar 20, 2012 96.66 96.69 95.52 95.96 48,934 -1.80(-1.84%)
Mar 19, 2012 98.43 98.94 97.60 97.76 96,199 -0.67(-0.68%)
Mar 16, 2012 97.18 99.05 97.18 98.43 185,804 +1.74(+1.80%)
Mar 15, 2012 96.05 97.26 95.32 96.69 96,498 +0.66(+0.69%)
Mar 14, 2012 97.35 97.92 96.02 96.03 72,270 -1.54(-1.58%)
Mar 13, 2012 96.63 97.59 96.08 97.57 77,407 +1.56(+1.62%)
Mar 12, 2012 96.87 97.10 95.23 96.01 93,766 -0.84(-0.87%)
Mar 09, 2012 96.58 97.45 96.04 96.85 97,382 +0.26(+0.27%)
Mar 08, 2012 96.45 96.88 95.75 96.59 121,869 +0.49(+0.51%)
Mar 07, 2012 95.49 96.31 94.93 96.10 81,514 +0.60(+0.63%)
Mar 06, 2012 96.44 96.44 94.93 95.50 88,352 -2.05(-2.10%)
Mar 05, 2012 98.23 98.23 96.73 97.55 156,361 -0.79(-0.80%)
Mar 02, 2012 98.56 98.93 97.98 98.34 122,810 -0.72(-0.73%)
Mar 01, 2012 99.06 99.85 98.66 99.06 179,191 +0.18(+0.18%)
Feb 29, 2012 99.33 99.96 98.84 98.88 137,344 -0.14(-0.14%)
Feb 28, 2012 98.99 99.89 98.62 99.02 129,692 -0.20(-0.20%)
Feb 27, 2012 98.16 100.00 97.59 99.22 118,400 +0.37(+0.37%)
Feb 24, 2012 99.18 99.90 98.73 98.85 137,477 -0.46(-0.46%)
Feb 23, 2012 98.41 99.44 98.20 99.31 77,082 +0.54(+0.55%)
Feb 22, 2012 98.93 99.67 98.54 98.77 118,595 -0.07(-0.07%)
Feb 21, 2012 98.50 99.41 98.11 98.84 111,926 +0.35(+0.36%)
Feb 17, 2012 97.80 99.22 96.73 98.49 137,176 -0.41(-0.41%)
Feb 16, 2012 96.16 99.24 96.16 98.90 133,699 +2.59(+2.69%)
Feb 15, 2012 98.50 98.50 96.00 96.31 119,194 -2.27(-2.30%)
Feb 14, 2012 97.80 98.75 97.43 98.58 77,051 +0.40(+0.41%)
Feb 13, 2012 97.00 98.43 96.58 98.18 158,462 +1.20(+1.24%)
Feb 10, 2012 95.19 96.99 95.08 96.98 92,009 +0.76(+0.79%)
Feb 09, 2012 96.00 96.96 95.45 96.22 123,987 +0.37(+0.39%)
Feb 08, 2012 95.87 96.46 95.39 95.85 62,464 -0.05(-0.05%)
Feb 07, 2012 95.51 96.10 94.36 95.90 82,749 +0.07(+0.07%)
Feb 06, 2012 94.78 95.93 94.26 95.83 114,266 +0.38(+0.40%)
Feb 03, 2012 94.96 95.85 94.53 95.45 139,404 +1.50(+1.60%)
Feb 02, 2012 91.98 94.04 91.98 93.95 169,215 +1.82(+1.98%)
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.