FinancialContent is the trusted provider of stock market information to the media industry.
Seacor Smit Inc (NY: CKH)
42.46 USD  +0.40 (+0.95%)
Official Closing Price  /  Updated: 4:48 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 42.55 42.63 41.68 42.46 58,700 +0.40(+0.95%)
Jan 17, 2019 40.88 42.10 40.70 42.06 88,971 +0.74(+1.79%)
Jan 16, 2019 40.65 41.58 40.62 41.32 56,304 +0.67(+1.65%)
Jan 15, 2019 40.71 41.14 40.20 40.65 57,329 +0.07(+0.17%)
Jan 14, 2019 40.62 41.03 40.37 40.58 53,848 -0.34(-0.83%)
Jan 11, 2019 40.56 41.02 39.87 40.92 53,400 +0.05(+0.12%)
Jan 10, 2019 40.81 41.41 40.36 40.87 37,629 -0.34(-0.83%)
Jan 09, 2019 41.23 41.45 40.80 41.21 54,506 +0.50(+1.23%)
Jan 08, 2019 41.08 41.08 40.27 40.71 49,794 +0.40(+0.99%)
Jan 07, 2019 40.37 40.71 39.91 40.31 42,310 +0.32(+0.80%)
Jan 04, 2019 38.64 40.02 38.64 39.99 103,700 +2.02(+5.32%)
Jan 03, 2019 37.82 38.69 37.06 37.97 57,605 +0.05(+0.13%)
Jan 02, 2019 36.32 37.94 36.32 37.92 71,693 +0.92(+2.49%)
Dec 31, 2018 37.56 37.68 36.07 37.00 66,900 -0.23(-0.62%)
Dec 28, 2018 37.12 37.90 36.45 37.23 83,400 +0.28(+0.76%)
Dec 27, 2018 35.72 36.97 34.63 36.95 118,831 +0.53(+1.46%)
Dec 26, 2018 35.45 36.50 34.63 36.42 76,266 +1.35(+3.85%)
Dec 24, 2018 35.94 36.01 34.96 35.07 48,900 -1.04(-2.88%)
Dec 21, 2018 36.37 37.41 35.88 36.11 264,400 -0.25(-0.69%)
Dec 20, 2018 36.31 37.06 36.27 36.36 70,441 -0.43(-1.17%)
Dec 19, 2018 38.34 38.78 36.46 36.79 107,511 -1.42(-3.72%)
Dec 18, 2018 38.84 39.15 38.10 38.21 108,204 -0.52(-1.34%)
Dec 17, 2018 39.03 40.16 38.54 38.73 96,915 -0.38(-0.97%)
Dec 14, 2018 39.49 39.85 38.94 39.11 103,000 -0.71(-1.78%)
Dec 13, 2018 40.42 40.49 39.64 39.82 63,145 -0.63(-1.56%)
Dec 12, 2018 40.43 41.30 40.27 40.45 71,930 +0.58(+1.45%)
Dec 11, 2018 39.53 40.03 39.09 39.87 70,499 +0.95(+2.44%)
Dec 10, 2018 39.23 39.74 38.55 38.92 72,990 -0.68(-1.72%)
Dec 07, 2018 40.97 41.34 39.27 39.60 127,400 -0.70(-1.74%)
Dec 06, 2018 39.96 40.37 39.40 40.30 116,386 -0.34(-0.84%)
Dec 04, 2018 42.32 42.40 40.49 40.64 82,200 -1.76(-4.15%)
Dec 03, 2018 42.28 42.58 41.20 42.40 110,398 +0.86(+2.07%)
Nov 30, 2018 41.37 41.76 41.06 41.54 111,200 -0.14(-0.34%)
Nov 29, 2018 41.72 42.24 41.24 41.68 36,273 -0.08(-0.19%)
Nov 28, 2018 40.51 42.08 40.09 41.76 83,561 +1.31(+3.24%)
Nov 27, 2018 41.15 41.51 40.15 40.45 63,124 -0.97(-2.34%)
Nov 26, 2018 41.07 41.62 40.53 41.42 81,056 +0.63(+1.54%)
Nov 23, 2018 41.52 41.91 40.59 40.79 58,100 -1.46(-3.46%)
Nov 21, 2018 42.25 42.25 42.25 0 -0.35(-0.82%)
Nov 20, 2018 43.88 44.11 42.45 42.60 70,856 -1.93(-4.33%)
Nov 19, 2018 45.35 45.78 44.46 44.53 101,864 -1.03(-2.26%)
Nov 16, 2018 45.53 45.81 45.02 45.56 97,100 +0.13(+0.29%)
Nov 15, 2018 44.99 45.74 44.38 45.43 68,900 +0.31(+0.69%)
Nov 14, 2018 46.07 46.23 44.68 45.12 98,946 -0.32(-0.70%)
Nov 13, 2018 48.17 48.17 45.39 45.44 104,240 -2.64(-5.49%)
Nov 12, 2018 49.05 49.60 47.99 48.08 64,904 -0.92(-1.88%)
Nov 09, 2018 50.29 50.29 48.70 49.00 85,800 -1.68(-3.31%)
Nov 08, 2018 50.64 51.23 50.50 50.68 75,744 -0.14(-0.28%)
Nov 07, 2018 50.65 51.24 49.55 50.82 113,477 +0.66(+1.32%)
Nov 06, 2018 49.91 50.98 49.47 50.16 90,176 +0.38(+0.76%)
Nov 05, 2018 49.25 49.99 49.12 49.78 76,354 +1.09(+2.24%)
Nov 02, 2018 48.35 49.13 48.35 48.69 91,500 +0.59(+1.23%)
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