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, 2018 52.66 53.02 51.82 52.23 140,212 -0.65(-1.23%)
May 30, 2018 52.39 53.29 52.19 52.88 193,074 +0.88(+1.69%)
May 29, 2018 50.56 52.23 50.47 52.00 171,527 +1.10(+2.16%)
May 25, 2018 50.90 50.90 50.90 0 -0.24(-0.47%)
May 24, 2018 51.83 51.91 50.65 51.14 246,496 -1.14(-2.18%)
May 23, 2018 51.50 52.88 51.43 52.28 255,581 +0.49(+0.95%)
May 22, 2018 53.00 53.00 51.62 51.79 109,162 -1.54(-2.89%)
May 21, 2018 53.24 53.65 52.89 53.33 141,341 +0.30(+0.57%)
May 18, 2018 53.30 53.31 52.37 53.03 122,224 -0.16(-0.30%)
May 17, 2018 52.18 53.48 52.18 53.19 213,858 +0.99(+1.90%)
May 16, 2018 52.18 52.61 51.92 52.20 147,331 +0.14(+0.27%)
May 15, 2018 51.52 52.73 51.40 52.06 212,348 +0.26(+0.50%)
May 14, 2018 52.43 52.76 51.44 51.80 244,382 -0.51(-0.97%)
May 11, 2018 52.64 53.19 52.15 52.31 287,168 -0.22(-0.42%)
May 10, 2018 52.67 53.05 51.45 52.53 219,565 -0.12(-0.23%)
May 09, 2018 55.50 55.50 52.43 52.65 328,863 -2.48(-4.50%)
May 08, 2018 54.97 55.72 54.33 55.13 164,150 +0.33(+0.60%)
May 07, 2018 55.00 55.54 54.60 54.80 202,594 -0.20(-0.36%)
May 04, 2018 54.87 55.59 54.66 55.00 108,841 +0.01(+0.02%)
May 03, 2018 54.12 55.01 53.40 54.99 153,020 +0.81(+1.50%)
May 02, 2018 53.69 54.57 53.60 54.18 104,688 +0.37(+0.69%)
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.