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, 2013 71.01 72.33 69.78 72.11 352,342 -0.80(-1.10%)
Apr 29, 2013 72.79 73.80 72.31 72.91 113,733 +0.25(+0.34%)
Apr 26, 2013 72.37 72.99 72.64 72.66 50,793 +0.02(+0.03%)
Apr 25, 2013 73.19 73.86 72.58 72.64 113,571 -0.20(-0.27%)
Apr 24, 2013 72.53 73.11 72.11 72.84 152,225 +0.62(+0.86%)
Apr 23, 2013 71.81 72.24 71.52 72.22 69,513 +0.71(+0.99%)
Apr 22, 2013 71.58 71.80 70.74 71.51 60,183 +0.40(+0.56%)
Apr 19, 2013 71.69 71.69 70.48 71.11 58,724 -0.19(-0.27%)
Apr 18, 2013 71.12 71.40 70.07 71.30 163,833 +0.56(+0.79%)
Apr 17, 2013 72.06 72.06 70.64 70.74 160,248 -1.40(-1.94%)
Apr 16, 2013 72.80 73.23 71.65 72.14 137,973 -0.37(-0.51%)
Apr 15, 2013 74.67 74.67 72.26 72.51 262,657 -2.06(-2.76%)
Apr 12, 2013 74.81 75.00 73.89 74.57 92,321 -0.32(-0.43%)
Apr 11, 2013 74.95 75.11 74.22 74.89 128,998 +0.12(+0.16%)
Apr 10, 2013 74.49 74.95 74.42 74.77 220,796 +0.61(+0.82%)
Apr 09, 2013 73.60 74.38 73.60 74.16 245,821 +0.55(+0.75%)
Apr 08, 2013 72.71 73.68 72.58 73.61 132,602 +1.25(+1.73%)
Apr 05, 2013 71.50 72.43 71.25 72.36 101,977 +0.35(+0.49%)
Apr 04, 2013 72.26 72.26 71.62 72.01 132,498 -0.31(-0.43%)
Apr 03, 2013 73.22 73.42 71.60 72.32 185,727 -1.06(-1.44%)
Apr 02, 2013 72.89 73.41 72.51 73.38 235,380 +0.89(+1.23%)
Apr 01, 2013 74.03 74.03 72.40 72.49 134,624 -1.19(-1.62%)
Mar 28, 2013 73.62 73.84 73.00 73.68 180,921 +0.24(+0.33%)
Mar 27, 2013 73.22 73.70 72.74 73.44 196,803 +0.22(+0.30%)
Mar 26, 2013 73.00 73.45 72.64 73.22 331,547 +0.71(+0.98%)
Mar 25, 2013 73.25 75.53 71.94 72.51 491,745 +0.68(+0.95%)
Mar 22, 2013 71.20 72.41 71.20 71.83 71,728 +0.63(+0.88%)
Mar 21, 2013 71.40 71.60 70.76 71.20 186,646 -0.32(-0.45%)
Mar 20, 2013 71.52 71.89 71.19 71.52 41,198 +0.14(+0.20%)
Mar 19, 2013 71.85 72.09 70.90 71.38 51,125 -0.17(-0.24%)
Mar 18, 2013 71.06 71.86 70.81 71.55 227,791 -0.09(-0.13%)
Mar 15, 2013 71.75 71.75 71.25 71.64 412,549 +0.16(+0.22%)
Mar 14, 2013 70.99 71.60 70.94 71.48 211,609 +0.49(+0.69%)
Mar 13, 2013 71.37 71.70 70.97 70.99 95,415 -0.32(-0.45%)
Mar 12, 2013 71.45 71.72 70.80 71.31 161,334 +0.04(+0.06%)
Mar 11, 2013 70.98 71.52 70.76 71.27 179,688 +0.18(+0.25%)
Mar 08, 2013 71.21 71.35 70.32 71.09 128,779 +0.30(+0.42%)
Mar 07, 2013 69.82 70.97 69.82 70.79 157,222 +1.09(+1.56%)
Mar 06, 2013 69.15 69.80 68.90 69.70 257,212 +0.48(+0.69%)
Mar 05, 2013 68.48 69.50 68.33 69.22 178,768 +1.05(+1.54%)
Mar 04, 2013 68.61 69.02 67.76 68.17 127,977 -0.71(-1.03%)
Mar 01, 2013 69.01 69.19 68.34 68.88 112,706 -0.60(-0.86%)
Feb 28, 2013 70.01 70.63 69.31 69.48 149,745 -0.65(-0.93%)
Feb 27, 2013 69.22 70.55 68.95 70.13 131,302 +0.54(+0.78%)
Feb 26, 2013 69.39 69.86 68.88 69.59 73,096 +0.28(+0.40%)
Feb 25, 2013 71.23 71.35 69.10 69.31 61,311 -1.58(-2.23%)
Feb 22, 2013 71.04 71.12 70.16 70.89 115,053 +0.35(+0.50%)
Feb 21, 2013 71.39 71.45 70.00 70.54 135,117 -0.97(-1.36%)
Feb 20, 2013 72.29 72.77 71.51 71.51 122,052 -1.14(-1.57%)
Feb 19, 2013 71.96 72.88 71.68 72.65 392,683 +0.75(+1.04%)
Feb 15, 2013 72.73 72.73 71.58 71.90 201,198 -0.60(-0.83%)
Feb 14, 2013 72.02 72.99 71.79 72.50 131,391 +0.93(+1.30%)
Feb 13, 2013 71.80 72.12 71.51 71.57 90,793 -0.23(-0.32%)
Feb 12, 2013 71.20 72.09 71.20 71.80 90,883 +0.68(+0.96%)
Feb 11, 2013 71.38 71.56 71.07 71.12 89,649 -0.41(-0.57%)
Feb 08, 2013 71.39 71.72 71.23 71.53 92,356 +0.13(+0.18%)
Feb 07, 2013 71.17 71.85 71.17 71.40 194,062 -0.07(-0.10%)
Feb 06, 2013 70.99 71.62 70.96 71.47 149,313 +1.10(+1.56%)
Feb 04, 2013 70.03 70.93 69.97 70.37 293,305 -0.48(-0.68%)
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.