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 (%)
Dec 30, 2011 84.48 84.90 83.91 83.93 115,883 -0.55(-0.65%)
Dec 29, 2011 84.73 85.43 84.45 84.48 60,940 +0.22(+0.26%)
Dec 28, 2011 86.13 86.32 84.17 84.26 96,524 -1.58(-1.84%)
Dec 27, 2011 85.61 86.30 85.45 85.84 82,393 -0.19(-0.22%)
Dec 23, 2011 85.42 86.15 85.42 86.02 122,680 +1.37(+1.62%)
Dec 21, 2011 83.68 84.87 82.85 84.66 170,903 +0.72(+0.85%)
Dec 20, 2011 81.67 84.16 81.34 83.94 325,999 +4.38(+5.50%)
Dec 19, 2011 81.96 82.20 79.35 79.56 275,484 -2.14(-2.62%)
Dec 16, 2011 80.58 82.24 80.58 81.70 408,241 +1.69(+2.11%)
Dec 15, 2011 81.34 81.82 79.83 80.01 404,514 +0.09(+0.12%)
Dec 14, 2011 79.97 80.16 79.49 79.92 394,215 -0.67(-0.83%)
Dec 13, 2011 81.43 82.26 80.50 80.59 357,023 -0.30(-0.37%)
Dec 12, 2011 81.14 81.14 80.19 80.89 279,041 -1.24(-1.50%)
Dec 09, 2011 80.03 82.40 79.94 82.13 167,127 +2.20(+2.75%)
Dec 08, 2011 81.58 81.86 79.65 79.93 442,377 -2.39(-2.90%)
Dec 07, 2011 82.18 82.60 81.54 82.32 250,900 -0.48(-0.58%)
Dec 06, 2011 82.79 83.40 81.47 82.80 201,720 -0.01(-0.01%)
Dec 05, 2011 82.75 83.21 81.95 82.81 342,340 +1.25(+1.53%)
Dec 02, 2011 82.01 82.19 81.52 81.56 422,299 +0.05(+0.06%)
Dec 01, 2011 81.87 82.06 81.07 81.51 220,067 -0.35(-0.43%)
Nov 30, 2011 81.17 82.34 80.70 81.86 245,044 +3.00(+3.80%)
Nov 29, 2011 78.36 79.56 77.89 78.86 304,653 +0.67(+0.86%)
Nov 28, 2011 76.71 78.22 76.71 78.19 256,579 +3.42(+4.57%)
Nov 25, 2011 74.84 75.86 74.71 74.78 88,917 -0.66(-0.88%)
Nov 23, 2011 75.48 76.03 75.00 75.44 356,733 -0.45(-0.60%)
Nov 22, 2011 77.19 77.93 75.65 75.89 316,458 -1.14(-1.48%)
Nov 21, 2011 77.00 77.35 76.23 77.03 378,564 -1.33(-1.70%)
Nov 18, 2011 77.51 78.59 77.08 78.36 262,921 +0.90(+1.16%)
Nov 17, 2011 79.01 79.41 76.56 77.47 287,169 -1.53(-1.93%)
Nov 16, 2011 78.89 81.11 78.15 79.00 172,573 -0.59(-0.75%)
Nov 15, 2011 79.57 80.06 78.89 79.59 128,327 -0.40(-0.50%)
Nov 14, 2011 81.48 81.63 79.67 79.99 85,149 -1.92(-2.34%)
Nov 11, 2011 81.26 82.65 81.01 81.90 76,915 +1.49(+1.85%)
Nov 10, 2011 80.09 80.68 78.84 80.41 80,160 +1.56(+1.97%)
Nov 09, 2011 78.95 80.34 78.28 78.85 179,431 -1.96(-2.43%)
Nov 08, 2011 80.13 81.28 79.22 80.82 106,445 +0.58(+0.72%)
Nov 07, 2011 82.16 82.81 79.88 80.24 119,377 -1.58(-1.93%)
Nov 04, 2011 81.02 82.25 80.11 81.82 72,747 +0.73(+0.90%)
Nov 03, 2011 80.00 81.33 78.76 81.09 178,285 +2.55(+3.24%)
Nov 02, 2011 79.40 79.61 77.68 78.54 186,110 +0.04(+0.05%)
Nov 01, 2011 77.68 79.71 77.24 78.51 112,264 -1.83(-2.28%)
Oct 31, 2011 83.27 83.27 80.34 80.34 172,767 -4.27(-5.05%)
Oct 28, 2011 84.01 85.80 83.53 84.61 135,822 -0.99(-1.16%)
Oct 27, 2011 84.84 85.85 83.71 85.60 90,018 +3.19(+3.87%)
Oct 26, 2011 82.97 83.21 80.56 82.41 126,293 +1.77(+2.20%)
Oct 25, 2011 83.50 83.50 80.52 80.64 98,651 -2.98(-3.57%)
Oct 24, 2011 82.18 84.07 82.18 83.62 108,683 +1.79(+2.19%)
Oct 21, 2011 77.62 82.03 75.26 81.83 224,473 -0.81(-0.98%)
Oct 20, 2011 81.84 82.86 79.53 82.64 91,205 +0.61(+0.75%)
Oct 19, 2011 84.17 85.03 81.87 82.02 88,859 -2.51(-2.97%)
Oct 18, 2011 82.16 85.09 81.33 84.53 72,514 +2.53(+3.08%)
Oct 17, 2011 84.93 84.93 81.77 82.01 61,094 -3.15(-3.70%)
Oct 14, 2011 84.52 85.61 83.50 85.16 61,805 +2.24(+2.70%)
Oct 13, 2011 82.19 83.71 81.20 82.92 47,808 +0.08(+0.10%)
Oct 12, 2011 82.52 83.98 82.35 82.84 92,087 +0.69(+0.84%)
Oct 11, 2011 80.05 82.83 80.05 82.15 98,442 +1.09(+1.35%)
Oct 10, 2011 80.82 82.20 80.49 81.05 91,996 +1.90(+2.40%)
Oct 07, 2011 79.97 80.77 78.27 79.16 106,767 -0.64(-0.80%)
Oct 06, 2011 80.11 80.38 78.88 79.80 99,144 +1.69(+2.16%)
Oct 05, 2011 77.32 78.51 75.91 78.11 145,066 +0.39(+0.50%)
Oct 04, 2011 73.49 77.73 70.80 77.72 306,158 +3.84(+5.20%)
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.