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 (%)
May 31, 2005 47.26 47.51 46.79 47.43 91,562 +0.17(+0.36%)
May 27, 2005 47.54 47.54 46.73 47.26 180,308 -0.33(-0.69%)
May 26, 2005 47.22 47.66 47.06 47.59 98,049 +0.52(+1.11%)
May 25, 2005 46.40 47.21 46.32 47.06 79,076 +0.58(+1.25%)
May 24, 2005 45.67 46.64 45.67 46.48 160,845 +0.90(+1.97%)
May 23, 2005 45.55 45.75 45.19 45.58 198,180 -0.05(-0.11%)
May 20, 2005 45.87 46.13 45.26 45.63 259,874 -0.26(-0.57%)
May 19, 2005 45.58 46.06 45.14 45.90 63,897 +0.43(+0.95%)
May 18, 2005 45.22 45.85 45.09 45.46 70,874 +0.38(+0.85%)
May 17, 2005 44.69 45.38 44.54 45.08 107,597 +0.33(+0.73%)
May 16, 2005 44.44 44.88 44.05 44.75 111,637 +0.28(+0.62%)
May 13, 2005 45.34 45.34 44.28 44.47 161,212 -0.99(-2.17%)
May 12, 2005 46.73 46.80 45.36 45.46 123,510 -1.35(-2.88%)
May 11, 2005 46.97 47.02 46.19 46.81 116,411 -0.19(-0.40%)
May 10, 2005 47.55 47.55 46.88 47.00 133,058 -0.60(-1.25%)
May 09, 2005 47.56 47.74 46.88 47.59 169,903 +0.03(+0.07%)
May 06, 2005 47.46 47.86 47.18 47.56 144,442 +0.91(+1.96%)
May 05, 2005 46.88 47.38 46.36 46.65 112,616 -0.03(-0.07%)
May 04, 2005 46.44 46.69 46.04 46.68 296,719 +0.16(+0.33%)
May 03, 2005 47.14 47.38 46.40 46.52 202,831 -0.65(-1.37%)
May 02, 2005 46.61 47.25 46.50 47.17 94,010 +0.60(+1.28%)
Apr 29, 2005 46.24 47.18 45.95 46.57 172,719 +0.50(+1.08%)
Apr 28, 2005 47.59 47.59 46.08 46.08 256,447 -1.64(-3.44%)
Apr 27, 2005 48.53 48.61 47.71 47.72 134,772 -0.81(-1.67%)
Apr 26, 2005 49.73 49.80 48.51 48.53 108,087 -1.31(-2.62%)
Apr 25, 2005 49.22 49.83 48.94 49.83 133,670 +0.82(+1.67%)
Apr 22, 2005 49.79 49.79 48.53 49.02 169,536 -0.74(-1.48%)
Apr 21, 2005 49.02 49.90 48.73 49.75 101,232 +1.32(+2.73%)
Apr 20, 2005 49.38 49.42 48.43 48.43 203,811 -1.15(-2.32%)
Apr 19, 2005 48.44 49.60 48.34 49.58 189,244 +1.33(+2.76%)
Apr 18, 2005 48.61 48.61 47.66 48.25 312,755 +0.13(+0.27%)
Apr 15, 2005 49.97 50.32 48.04 48.12 212,379 -1.85(-3.70%)
Apr 14, 2005 51.55 51.61 49.90 49.96 205,647 -1.09(-2.14%)
Apr 13, 2005 52.94 52.95 50.88 51.06 166,109 -2.08(-3.92%)
Apr 12, 2005 52.65 53.14 51.80 53.14 153,378 +0.45(+0.85%)
Apr 11, 2005 53.31 53.38 52.37 52.69 81,524 -0.57(-1.07%)
Apr 08, 2005 53.53 53.67 53.26 53.26 209,686 -0.26(-0.49%)
Apr 07, 2005 53.52 53.88 53.24 53.53 465,399 +0.02(+0.03%)
Apr 06, 2005 52.85 53.74 52.85 53.51 107,230 +0.87(+1.65%)
Apr 05, 2005 52.70 52.97 52.63 52.64 347,519 -0.06(-0.11%)
Apr 04, 2005 52.37 52.95 51.88 52.70 211,278 +0.90(+1.73%)
Apr 01, 2005 52.16 53.09 51.55 51.80 281,051 -0.28(-0.53%)
Mar 31, 2005 50.98 52.08 50.41 52.08 194,018 +1.31(+2.57%)
Mar 30, 2005 51.56 52.01 50.49 50.77 159,743 -0.78(-1.52%)
Mar 29, 2005 51.01 52.12 50.76 51.56 280,684 +0.38(+0.75%)
Mar 28, 2005 50.73 51.33 50.49 51.17 209,564 +0.56(+1.11%)
Mar 24, 2005 51.15 51.79 50.32 50.61 333,932 -0.70(-1.37%)
Mar 23, 2005 54.06 54.18 51.31 51.31 184,225 -2.74(-5.08%)
Mar 22, 2005 53.26 54.76 53.25 54.06 264,526 +0.93(+1.75%)
Mar 21, 2005 52.61 53.22 52.41 53.13 159,376 +0.51(+0.98%)
Mar 18, 2005 52.28 52.86 52.16 52.61 281,173 +0.24(+0.45%)
Mar 17, 2005 52.77 52.86 52.17 52.37 435,531 -0.96(-1.79%)
Mar 16, 2005 53.30 53.91 53.30 53.33 183,368 +0.05(+0.09%)
Mar 15, 2005 53.98 54.62 53.16 53.28 201,852 -0.50(-0.93%)
Mar 14, 2005 53.83 54.16 53.26 53.78 115,799 +0.07(+0.14%)
Mar 11, 2005 52.57 54.02 52.57 53.71 200,383 +1.22(+2.32%)
Mar 10, 2005 53.52 53.65 52.42 52.49 256,079 -0.99(-1.85%)
Mar 09, 2005 54.06 54.81 53.48 53.48 177,982 -0.58(-1.07%)
Mar 08, 2005 53.92 54.46 53.84 54.06 218,010 +0.14(+0.26%)
Mar 07, 2005 53.50 53.92 53.37 53.92 258,772 +0.42(+0.78%)
Mar 04, 2005 53.51 53.97 53.30 53.50 770,687 +0.18(+0.34%)
Mar 03, 2005 53.10 53.75 52.77 53.32 388,036 +0.31(+0.59%)
Mar 02, 2005 52.12 53.75 51.99 53.01 507,753 +1.95(+3.82%)
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.