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 (%)
Jul 30, 2010 82.82 83.46 82.23 82.82 145,282 -0.74(-0.89%)
Jul 29, 2010 86.01 86.10 82.42 83.56 201,969 -1.67(-1.96%)
Jul 28, 2010 85.80 85.80 84.38 85.23 109,701 -0.77(-0.90%)
Jul 27, 2010 84.50 88.09 84.50 86.00 158,415 -0.44(-0.51%)
Jul 26, 2010 84.94 88.00 84.93 86.44 276,648 +1.35(+1.59%)
Jul 23, 2010 82.56 85.39 77.50 85.09 644,108 +10.75(+14.46%)
Jul 22, 2010 73.35 74.59 72.89 74.34 159,670 +1.92(+2.65%)
Jul 21, 2010 73.40 73.40 71.92 72.42 72,827 -0.60(-0.82%)
Jul 20, 2010 70.42 73.05 70.42 73.02 60,870 +1.72(+2.41%)
Jul 19, 2010 71.99 71.99 70.87 71.30 75,877 -0.66(-0.92%)
Jul 16, 2010 71.96 73.61 71.81 71.96 50,935 -1.97(-2.66%)
Jul 15, 2010 73.45 74.11 72.39 73.93 63,570 +0.41(+0.56%)
Jul 14, 2010 72.98 73.76 72.57 73.52 67,854 +0.25(+0.34%)
Jul 13, 2010 73.27 73.46 72.47 73.27 113 +0.68(+0.94%)
Jul 12, 2010 71.87 72.59 71.36 72.59 111,940 +0.40(+0.55%)
Jul 09, 2010 72.19 72.36 71.20 72.19 53,547 -0.15(-0.21%)
Jul 08, 2010 72.15 72.44 71.30 72.34 85,771 +0.74(+1.03%)
Jul 07, 2010 69.46 71.62 69.21 71.60 116,394 +2.34(+3.38%)
Jul 06, 2010 70.29 70.91 68.39 69.26 245 -0.28(-0.40%)
Jul 02, 2010 69.54 70.31 69.09 69.54 108,348 -0.28(-0.40%)
Jul 01, 2010 70.61 71.05 68.85 69.82 184,476 -0.84(-1.19%)
Jun 30, 2010 71.67 72.23 70.39 70.66 215,523 -0.84(-1.17%)
Jun 29, 2010 72.46 72.50 71.36 71.50 208,039 -0.83(-1.15%)
Jun 25, 2010 72.33 72.59 70.94 72.33 312,351 +0.42(+0.58%)
Jun 24, 2010 72.07 72.72 71.80 71.91 152,936 -0.48(-0.66%)
Jun 23, 2010 72.82 73.01 71.97 72.39 160,300 -0.44(-0.60%)
Jun 22, 2010 74.07 74.96 72.54 72.83 205,211 -1.26(-1.70%)
Jun 21, 2010 75.00 75.00 73.68 74.09 126,210 -0.30(-0.40%)
Jun 18, 2010 74.39 74.44 73.70 74.39 127,066 +0.68(+0.92%)
Jun 17, 2010 73.14 73.85 73.14 73.71 78,747 +0.51(+0.70%)
Jun 16, 2010 74.00 74.00 72.97 73.20 136,704 -0.72(-0.97%)
Jun 15, 2010 73.09 73.99 72.96 73.92 172,255 +1.13(+1.55%)
Jun 14, 2010 72.52 73.34 72.10 72.79 207,464 +0.73(+1.01%)
Jun 11, 2010 70.77 72.07 70.48 72.06 132,294 +0.84(+1.18%)
Jun 10, 2010 68.81 71.30 68.81 71.22 119,134 +3.16(+4.64%)
Jun 09, 2010 68.50 70.23 67.83 68.06 157,793 -0.04(-0.06%)
Jun 08, 2010 67.61 68.15 67.01 68.10 210,457 +0.51(+0.75%)
Jun 07, 2010 68.34 68.79 67.56 67.59 156,648 -0.33(-0.49%)
Jun 04, 2010 67.92 70.40 67.85 67.92 283,250 -2.57(-3.65%)
Jun 03, 2010 70.59 71.27 69.86 70.49 242,837 +0.80(+1.15%)
Jun 02, 2010 70.61 70.61 69.31 69.69 458,217 -0.72(-1.02%)
Jun 01, 2010 72.67 72.67 70.41 70.41 261,932 -2.57(-3.52%)
May 28, 2010 72.98 73.76 72.64 72.98 150,277 -0.82(-1.11%)
May 27, 2010 74.23 74.70 72.83 73.80 144,539 +0.61(+0.83%)
May 26, 2010 73.17 73.88 72.42 73.19 274,528 +0.74(+1.02%)
May 25, 2010 70.43 72.69 70.29 72.45 256,182 +0.50(+0.69%)
May 24, 2010 72.46 73.14 71.84 71.95 160,911 -0.72(-0.99%)
May 21, 2010 69.70 72.95 69.70 72.67 236,648 +1.72(+2.42%)
May 20, 2010 72.59 72.98 70.94 70.95 310,893 -3.71(-4.97%)
May 19, 2010 75.33 75.33 73.75 74.66 144,176 -0.64(-0.85%)
May 18, 2010 76.65 76.88 75.24 75.30 165,911 -0.40(-0.53%)
May 17, 2010 76.11 76.26 74.73 75.70 187,882 -0.14(-0.18%)
May 14, 2010 75.84 76.32 75.01 75.84 140,928 -0.83(-1.08%)
May 13, 2010 76.61 77.36 76.21 76.67 81,227 -0.46(-0.60%)
May 12, 2010 76.12 77.24 76.04 77.13 84,561 +1.09(+1.43%)
May 11, 2010 76.50 77.15 75.99 76.04 196,007 +0.32(+0.42%)
May 10, 2010 75.00 75.75 74.88 75.72 267,189 +2.49(+3.40%)
May 07, 2010 76.57 76.92 72.92 73.23 395,885 -3.74(-4.86%)
May 06, 2010 80.01 80.01 74.63 76.97 275,253 -2.88(-3.61%)
May 05, 2010 80.56 81.05 79.52 79.85 289,355 -2.20(-2.68%)
May 04, 2010 83.81 83.81 81.70 82.05 190,603 -2.67(-3.15%)
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.