FinancialContent is the trusted provider of stock market information to the media industry.
Seacor Smit Inc (NY: CKH)
47.10 USD  -0.21 (-0.44%)
Official Closing Price  /  Updated: 4:40 PM EDT, Oct 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 12, 2018 47.90 48.11 46.65 47.10 70,700 -0.21(-0.44%)
Oct 11, 2018 47.60 48.50 46.83 47.31 92,162 -0.54(-1.13%)
Oct 10, 2018 49.01 49.01 47.82 47.85 98,542 -1.19(-2.43%)
Oct 09, 2018 47.55 49.55 47.55 49.04 94,369 +1.39(+2.92%)
Oct 08, 2018 47.61 47.80 47.06 47.65 92,231 -0.24(-0.50%)
Oct 05, 2018 48.55 48.73 47.67 47.89 69,500 -0.65(-1.34%)
Oct 04, 2018 48.71 49.71 48.24 48.54 96,256 -0.30(-0.61%)
Oct 03, 2018 49.13 49.57 48.46 48.84 158,806 -0.19(-0.39%)
Oct 02, 2018 49.26 49.80 48.64 49.03 80,598 -0.47(-0.95%)
Oct 01, 2018 49.77 50.04 49.36 49.50 85,644 +0.09(+0.18%)
Sep 28, 2018 49.63 50.42 49.28 49.41 126,200 -0.17(-0.34%)
Sep 27, 2018 49.50 49.81 48.93 49.58 102,559 +0.11(+0.22%)
Sep 26, 2018 50.03 50.23 49.40 49.47 84,727 -0.59(-1.18%)
Sep 25, 2018 49.53 50.19 49.41 50.06 124,523 +0.68(+1.38%)
Sep 24, 2018 49.49 49.91 48.49 49.38 74,424 +0.12(+0.24%)
Sep 21, 2018 49.10 49.51 48.74 49.26 190,000 +0.23(+0.47%)
Sep 20, 2018 48.67 49.75 48.38 49.03 83,376 +0.63(+1.30%)
Sep 19, 2018 48.75 49.56 48.25 48.40 178,497 -0.30(-0.62%)
Sep 18, 2018 49.09 49.61 48.28 48.70 91,879 -0.33(-0.67%)
Sep 17, 2018 48.85 49.48 48.56 49.03 114,114 -0.42(-0.85%)
Sep 14, 2018 48.94 49.89 48.94 49.45 84,500 +0.46(+0.94%)
Sep 13, 2018 49.34 49.53 48.76 48.99 65,495 -0.24(-0.49%)
Sep 12, 2018 48.96 49.56 48.96 49.23 91,313 +0.37(+0.76%)
Sep 11, 2018 48.65 49.17 48.48 48.86 103,817 +0.17(+0.35%)
Sep 10, 2018 49.03 49.87 48.60 48.69 111,766 -0.16(-0.33%)
Sep 07, 2018 49.06 49.57 48.37 48.85 83,300 -0.51(-1.03%)
Sep 06, 2018 50.19 50.26 49.02 49.36 130,661 -0.73(-1.46%)
Sep 05, 2018 50.99 51.07 49.88 50.09 112,873 -0.93(-1.82%)
Sep 04, 2018 51.57 51.60 50.42 51.02 86,550 -0.43(-0.84%)
Aug 31, 2018 51.45 51.45 51.45 0 +0.07(+0.14%)
Aug 30, 2018 51.35 51.75 51.05 51.38 83,723 +0.07(+0.14%)
Aug 29, 2018 51.82 52.07 51.22 51.31 77,703 -0.37(-0.72%)
Aug 28, 2018 52.19 52.50 50.96 51.68 70,391 -0.38(-0.73%)
Aug 27, 2018 53.13 53.68 52.02 52.06 57,851 -1.04(-1.96%)
Aug 24, 2018 52.34 53.58 52.30 53.10 105,900 +0.87(+1.67%)
Aug 23, 2018 51.75 52.33 51.66 52.23 70,196 +0.27(+0.52%)
Aug 22, 2018 51.54 52.08 51.29 51.96 68,362 +0.54(+1.05%)
Aug 21, 2018 51.14 51.90 51.14 51.42 81,801 +0.51(+1.00%)
Aug 20, 2018 50.08 50.97 50.08 50.91 57,088 +0.82(+1.64%)
Aug 17, 2018 51.02 51.58 50.00 50.09 95,300 -0.94(-1.84%)
Aug 16, 2018 50.72 51.44 50.72 51.03 89,796 +0.52(+1.03%)
Aug 15, 2018 51.43 51.64 50.38 50.51 100,580 -1.20(-2.32%)
Aug 14, 2018 50.51 51.86 50.51 51.71 108,432 +1.43(+2.84%)
Aug 13, 2018 51.38 51.41 50.02 50.28 142,608 -1.14(-2.22%)
Aug 10, 2018 50.91 51.80 50.78 51.42 54,000 +0.20(+0.39%)
Aug 09, 2018 51.52 51.80 50.83 51.22 78,215 -0.21(-0.41%)
Aug 08, 2018 51.61 51.92 51.25 51.43 153,629 -0.41(-0.79%)
Aug 07, 2018 51.49 52.31 51.44 51.84 69,517 +0.46(+0.90%)
Aug 06, 2018 51.11 51.74 50.94 51.38 128,972 +0.28(+0.55%)
Aug 03, 2018 51.46 52.61 50.59 51.10 117,500 -0.56(-1.08%)
Aug 02, 2018 51.96 52.46 51.09 51.66 112,828 -0.47(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More