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, 2004 41.48 42.02 40.86 41.48 55,700 +0.28(+0.68%)
Apr 29, 2004 42.60 43.10 40.80 41.20 107,200 -1.24(-2.92%)
Apr 28, 2004 44.07 44.07 42.34 42.44 52,400 -1.78(-4.03%)
Apr 27, 2004 43.43 44.35 43.43 44.22 72,200 +0.79(+1.82%)
Apr 26, 2004 43.55 44.19 43.17 43.43 35,000 -0.11(-0.25%)
Apr 23, 2004 44.10 44.20 43.06 43.54 30,600 -0.76(-1.72%)
Apr 22, 2004 42.73 44.30 42.73 44.30 52,800 +1.57(+3.67%)
Apr 21, 2004 42.50 42.73 41.90 42.73 46,700 +0.38(+0.90%)
Apr 20, 2004 43.55 43.78 42.35 42.35 56,300 -1.15(-2.64%)
Apr 19, 2004 43.37 43.70 43.17 43.50 69,300 +0.13(+0.30%)
Apr 16, 2004 42.58 43.56 42.30 43.37 70,500 +0.80(+1.88%)
Apr 15, 2004 42.05 43.25 42.05 42.57 70,400 +0.56(+1.33%)
Apr 14, 2004 41.82 42.73 41.46 42.01 54,900 +0.11(+0.26%)
Apr 13, 2004 43.10 43.21 41.90 41.90 45,700 -1.17(-2.72%)
Apr 12, 2004 42.12 43.19 42.00 43.07 60,800 +1.04(+2.47%)
Apr 08, 2004 42.30 42.45 42.03 42.03 37,900 -0.02(-0.05%)
Apr 07, 2004 41.98 42.48 41.58 42.05 55,500 +0.12(+0.29%)
Apr 06, 2004 42.35 42.70 41.92 41.93 43,800 -0.57(-1.34%)
Apr 05, 2004 43.10 43.10 42.16 42.50 88,100 -0.61(-1.41%)
Apr 02, 2004 41.27 43.13 41.27 43.11 167,300 +1.84(+4.46%)
Apr 01, 2004 41.08 41.57 41.04 41.27 95,500 +0.19(+0.46%)
Mar 31, 2004 41.00 41.41 40.90 41.08 133,700 +0.08(+0.20%)
Mar 30, 2004 40.77 41.20 40.77 41.00 54,500 +0.23(+0.56%)
Mar 29, 2004 39.85 40.83 39.76 40.77 105,400 +0.99(+2.49%)
Mar 26, 2004 39.68 40.00 39.68 39.78 90,000 +0.03(+0.08%)
Mar 25, 2004 39.70 40.00 39.51 39.75 91,700 +0.30(+0.76%)
Mar 24, 2004 39.80 39.95 39.22 39.45 119,400 -0.40(-1.00%)
Mar 23, 2004 40.40 40.50 39.81 39.85 73,600 -0.60(-1.48%)
Mar 22, 2004 41.30 41.30 40.25 40.45 80,400 -0.75(-1.82%)
Mar 19, 2004 42.07 42.07 41.15 41.20 45,800 -0.87(-2.07%)
Mar 18, 2004 42.20 42.34 41.81 42.07 78,400 -0.13(-0.31%)
Mar 17, 2004 41.25 42.28 41.10 42.20 110,600 +1.10(+2.68%)
Mar 16, 2004 42.07 42.07 40.89 41.10 123,000 -0.97(-2.31%)
Mar 15, 2004 42.85 42.85 41.68 42.07 72,000 -0.84(-1.96%)
Mar 12, 2004 41.65 42.91 41.23 42.91 52,000 +1.36(+3.27%)
Mar 11, 2004 42.51 43.10 41.55 41.55 55,500 -0.95(-2.24%)
Mar 10, 2004 43.85 43.85 42.29 42.50 59,400 -1.40(-3.19%)
Mar 09, 2004 44.03 44.08 43.60 43.90 55,800 -0.14(-0.32%)
Mar 08, 2004 43.95 44.27 43.94 44.04 99,100 +0.15(+0.34%)
Mar 05, 2004 43.60 44.47 43.46 43.89 91,800 +0.24(+0.55%)
Mar 04, 2004 43.68 43.68 43.18 43.65 81,100 -0.03(-0.07%)
Mar 03, 2004 43.50 43.88 43.10 43.68 64,200 +0.18(+0.41%)
Mar 02, 2004 43.95 43.95 43.50 43.50 78,100 -0.50(-1.14%)
Mar 01, 2004 44.05 44.05 43.70 44.00 66,100 -0.05(-0.11%)
Feb 27, 2004 44.03 44.05 43.54 44.05 55,700 +0.02(+0.05%)
Feb 26, 2004 42.94 44.03 42.82 44.03 130,900 +0.98(+2.28%)
Feb 25, 2004 42.35 43.05 42.13 43.05 57,700 +0.74(+1.75%)
Feb 24, 2004 42.00 42.95 41.92 42.31 85,800 +0.26(+0.62%)
Feb 23, 2004 42.37 42.38 41.83 42.05 71,800 -0.42(-0.99%)
Feb 20, 2004 42.50 42.74 42.01 42.47 51,400 +0.15(+0.35%)
Feb 19, 2004 42.68 43.11 42.31 42.32 70,700 -0.26(-0.61%)
Feb 18, 2004 42.97 43.27 42.54 42.58 63,100 -0.38(-0.88%)
Feb 17, 2004 42.20 43.09 42.20 42.96 99,600 +0.89(+2.12%)
Feb 13, 2004 42.49 43.23 42.06 42.07 78,000 -0.42(-0.99%)
Feb 12, 2004 42.95 42.95 42.27 42.49 58,600 -0.46(-1.07%)
Feb 11, 2004 41.83 42.95 41.83 42.95 75,300 +1.12(+2.68%)
Feb 10, 2004 41.40 41.83 41.21 41.83 95,000 +0.43(+1.04%)
Feb 09, 2004 40.93 41.40 40.85 41.40 57,300 +0.47(+1.15%)
Feb 06, 2004 40.19 40.99 40.19 40.93 55,700 +0.74(+1.84%)
Feb 05, 2004 40.10 40.54 39.96 40.19 41,800 +0.17(+0.42%)
Feb 04, 2004 41.01 41.01 39.93 40.02 89,800 -0.98(-2.39%)
Feb 03, 2004 41.00 41.19 40.76 41.00 48,800 +0.01(+0.02%)
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.