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 29, 2020 27.57 27.66 25.99 26.80 151,100 -1.34(-4.76%)
May 28, 2020 29.92 29.92 27.92 28.14 103,901 -1.29(-4.38%)
May 27, 2020 28.66 29.59 27.97 29.43 99,690 +1.65(+5.94%)
May 26, 2020 27.39 28.20 27.20 27.78 108,312 +1.64(+6.27%)
May 22, 2020 26.01 26.26 25.02 26.14 65,600 +0.52(+2.03%)
May 21, 2020 25.47 25.97 24.90 25.62 90,088 -0.03(-0.12%)
May 20, 2020 25.42 25.88 24.60 25.65 105,015 +0.89(+3.59%)
May 19, 2020 25.67 25.67 24.67 24.76 87,237 -1.22(-4.70%)
May 18, 2020 24.76 26.30 24.76 25.98 111,991 +1.79(+7.40%)
May 15, 2020 24.47 24.47 23.81 24.19 79,200 -0.13(-0.53%)
May 14, 2020 23.61 24.49 22.61 24.32 86,759 +0.19(+0.79%)
May 13, 2020 24.63 24.63 23.45 24.13 75,511 -0.66(-2.66%)
May 12, 2020 25.72 25.72 24.68 24.79 95,949 -0.78(-3.05%)
May 11, 2020 25.87 26.18 24.66 25.57 91,653 -1.52(-5.61%)
May 08, 2020 26.63 27.22 26.41 27.09 72,600 +1.25(+4.84%)
May 07, 2020 25.91 26.13 25.32 25.84 40,419 +0.60(+2.38%)
May 06, 2020 26.12 26.12 25.19 25.24 52,374 -0.70(-2.70%)
May 05, 2020 27.47 28.19 25.90 25.94 99,648 -0.74(-2.77%)
May 04, 2020 26.28 26.94 25.43 26.68 89,708 -0.12(-0.45%)
May 01, 2020 27.57 27.57 25.98 26.80 123,900 -1.46(-5.17%)
Apr 30, 2020 29.32 29.32 27.19 28.26 130,904 -1.80(-5.99%)
Apr 29, 2020 28.20 30.55 26.59 30.06 125,813 +2.79(+10.23%)
Apr 28, 2020 27.37 27.79 25.99 27.27 56,499 +0.88(+3.33%)
Apr 27, 2020 25.88 26.69 24.95 26.39 54,541 +0.53(+2.05%)
Apr 24, 2020 25.98 26.33 25.00 25.86 56,000 -0.14(-0.54%)
Apr 23, 2020 25.06 26.28 24.99 26.00 75,182 +0.87(+3.46%)
Apr 22, 2020 25.72 25.72 24.64 25.13 61,028 +0.40(+1.62%)
Apr 21, 2020 24.59 25.09 23.45 24.73 78,664 -0.85(-3.32%)
Apr 20, 2020 25.51 26.93 24.77 25.58 157,839 -1.02(-3.83%)
Apr 17, 2020 25.84 26.99 25.38 26.60 74,400 +1.32(+5.22%)
Apr 16, 2020 25.15 25.46 24.49 25.28 111,930 +0.05(+0.20%)
Apr 15, 2020 25.79 26.07 24.75 25.23 76,122 -1.65(-6.14%)
Apr 14, 2020 27.04 27.52 25.75 26.88 92,844 -0.16(-0.59%)
Apr 13, 2020 27.88 28.43 26.48 27.04 57,436 -1.35(-4.76%)
Apr 09, 2020 27.89 28.97 27.21 28.39 107,200 +1.32(+4.88%)
Apr 08, 2020 26.91 27.64 25.62 27.07 100,336 +0.37(+1.39%)
Apr 07, 2020 27.76 27.76 25.72 26.70 126,244 -0.20(-0.74%)
Apr 06, 2020 26.09 27.54 25.18 26.90 81,228 +1.73(+6.87%)
Apr 03, 2020 26.48 26.62 24.23 25.17 95,300 -1.89(-6.98%)
Apr 02, 2020 25.28 27.32 25.28 27.06 86,807 +2.01(+8.02%)
Apr 01, 2020 25.81 27.24 24.61 25.05 183,772 -1.91(-7.08%)
Mar 31, 2020 27.82 29.61 26.03 26.96 147,074 -0.95(-3.40%)
Mar 30, 2020 27.20 28.08 26.08 27.91 81,013 +1.29(+4.85%)
Mar 27, 2020 25.57 27.10 25.07 26.62 71,300 -0.69(-2.53%)
Mar 26, 2020 26.27 28.15 26.27 27.31 172,943 +1.56(+6.06%)
Mar 25, 2020 26.69 27.85 24.19 25.75 187,749 -1.02(-3.81%)
Mar 24, 2020 25.21 26.95 24.19 26.77 149,270 +2.83(+11.82%)
Mar 23, 2020 23.24 25.54 22.23 23.94 167,914 +0.85(+3.68%)
Mar 20, 2020 24.91 25.88 22.88 23.09 160,400 -2.00(-7.97%)
Mar 19, 2020 28.97 30.32 24.89 25.09 125,405 -3.66(-12.73%)
Mar 18, 2020 28.07 30.65 26.66 28.75 176,200 -1.31(-4.36%)
Mar 17, 2020 26.87 30.77 26.30 30.06 196,104 +3.73(+14.17%)
Mar 16, 2020 26.02 28.70 24.90 26.33 151,774 -1.58(-5.66%)
Mar 13, 2020 25.22 28.17 24.39 27.91 199,600 +4.14(+17.42%)
Mar 12, 2020 24.31 25.46 23.75 23.77 161,677 -1.60(-6.31%)
Mar 11, 2020 27.19 27.19 25.05 25.37 171,801 -2.80(-9.94%)
Mar 10, 2020 26.22 28.22 25.69 28.17 188,515 +2.80(+11.04%)
Mar 09, 2020 27.80 28.58 24.78 25.37 156,034 -4.70(-15.63%)
Mar 06, 2020 29.14 30.54 29.09 30.07 153,500 -0.23(-0.76%)
Mar 05, 2020 31.85 32.25 29.64 30.30 162,263 -2.35(-7.20%)
Mar 04, 2020 34.42 34.42 31.59 32.65 198,792 -1.35(-3.97%)
Mar 03, 2020 35.04 35.33 33.51 34.00 188,910 -1.07(-3.05%)
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.