Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
32.49
32.94
32.43
32.71
49,698
+0.15(+0.45%)
May 27, 2004
32.72
32.80
32.52
32.56
61,204
-0.20(-0.62%)
May 26, 2004
33.21
33.21
32.76
32.77
82,870
-0.67(-2.00%)
May 25, 2004
31.86
33.45
31.80
33.44
113,473
+1.45(+4.52%)
May 24, 2004
31.90
32.33
31.84
31.99
74,791
+0.29(+0.93%)
May 21, 2004
31.71
31.73
31.43
31.70
60,714
+0.20(+0.65%)
May 20, 2004
30.95
31.54
30.95
31.49
128,529
+0.55(+1.77%)
May 19, 2004
31.13
32.06
30.86
30.95
194,018
-0.17(-0.55%)
May 18, 2004
31.30
31.30
31.07
31.12
88,746
+0.15(+0.47%)
May 17, 2004
31.33
31.66
30.68
30.97
113,106
-0.40(-1.28%)
May 14, 2004
31.78
32.02
31.13
31.37
71,486
-0.01(-0.03%)
May 13, 2004
31.21
31.60
31.12
31.38
117,879
+0.17(+0.55%)
May 12, 2004
30.84
31.30
30.77
31.21
242,125
+0.42(+1.35%)
May 11, 2004
30.80
30.95
30.56
30.79
188,510
+0.28(+0.91%)
May 10, 2004
31.35
31.40
30.51
30.51
232,699
-1.49(-4.67%)
May 07, 2004
33.01
33.09
32.00
32.01
108,209
-1.21(-3.64%)
May 06, 2004
33.00
33.45
32.67
33.22
95,111
+0.02(+0.05%)
May 05, 2004
33.87
33.99
33.19
33.20
81,279
-0.67(-1.98%)
May 04, 2004
34.77
34.78
33.66
33.87
64,142
-0.90(-2.58%)
May 03, 2004
33.80
34.94
33.61
34.77
91,317
+0.88(+2.60%)
Apr 30, 2004
33.89
34.33
33.38
33.89
68,181
+0.23(+0.68%)
Apr 29, 2004
34.80
35.21
33.33
33.66
131,222
-1.01(-2.92%)
Apr 28, 2004
36.00
36.00
34.59
34.67
64,142
-1.45(-4.03%)
Apr 27, 2004
35.48
36.23
35.48
36.12
88,379
+0.65(+1.82%)
Apr 26, 2004
35.58
36.10
35.27
35.48
42,843
-0.09(-0.25%)
Apr 23, 2004
36.03
36.11
35.18
35.57
37,457
-0.62(-1.72%)
Apr 22, 2004
34.91
36.19
34.91
36.19
64,632
+1.28(+3.67%)
Apr 21, 2004
34.72
34.91
34.23
34.91
57,165
+0.31(+0.90%)
Apr 20, 2004
35.58
35.77
34.60
34.60
68,916
-0.94(-2.64%)
Apr 19, 2004
35.43
35.70
35.27
35.54
84,829
+0.11(+0.30%)
Apr 16, 2004
34.78
35.59
34.56
35.43
86,298
+0.65(+1.88%)
Apr 15, 2004
34.35
35.33
34.35
34.78
86,176
+0.46(+1.33%)
Apr 14, 2004
34.16
34.91
33.87
34.32
67,202
+0.09(+0.26%)
Apr 13, 2004
35.21
35.30
34.23
34.23
55,940
-0.96(-2.72%)
Apr 12, 2004
34.41
35.28
34.31
35.19
74,424
+0.85(+2.47%)
Apr 08, 2004
34.56
34.68
34.34
34.34
46,393
-0.02(-0.05%)
Apr 07, 2004
34.29
34.70
33.97
34.35
67,937
+0.10(+0.29%)
Apr 06, 2004
34.60
34.88
34.25
34.25
53,615
-0.47(-1.34%)
Apr 05, 2004
35.21
35.21
34.44
34.72
107,842
-0.50(-1.42%)
Apr 02, 2004
33.71
35.23
33.71
35.22
204,790
+1.50(+4.46%)
Apr 01, 2004
33.56
33.96
33.53
33.71
116,900
+0.16(+0.46%)
Mar 31, 2004
33.49
33.83
33.41
33.56
163,660
+0.07(+0.20%)
Mar 30, 2004
33.31
33.66
33.31
33.49
66,712
+0.19(+0.56%)
Mar 29, 2004
32.55
33.36
32.48
33.31
129,019
+0.81(+2.49%)
Mar 26, 2004
32.42
32.68
32.42
32.50
110,168
+0.02(+0.08%)
Mar 25, 2004
32.43
32.68
32.28
32.47
112,249
+0.25(+0.76%)
Mar 24, 2004
32.51
32.64
32.04
32.23
146,156
-0.33(-1.00%)
Mar 23, 2004
33.00
33.09
32.52
32.55
90,093
-0.49(-1.48%)
Mar 22, 2004
33.74
33.74
32.88
33.04
98,416
-0.61(-1.82%)
Mar 19, 2004
34.37
34.37
33.62
33.66
56,063
-0.71(-2.07%)
Mar 18, 2004
34.47
34.59
34.16
34.37
95,968
-0.11(-0.31%)
Mar 17, 2004
33.70
34.54
33.58
34.47
135,384
+0.90(+2.68%)
Mar 16, 2004
34.37
34.37
33.40
33.58
150,563
-0.79(-2.31%)
Mar 15, 2004
35.01
35.01
34.05
34.37
88,134
-0.69(-1.96%)
Mar 12, 2004
34.03
35.05
33.68
35.05
63,652
+1.11(+3.27%)
Mar 11, 2004
34.73
35.21
33.94
33.94
67,937
-0.78(-2.24%)
Mar 10, 2004
35.82
35.82
34.55
34.72
72,711
-1.14(-3.19%)
Mar 09, 2004
35.97
36.01
35.62
35.86
68,304
-0.11(-0.32%)
Mar 08, 2004
35.90
36.17
35.90
35.98
121,307
+0.12(+0.34%)
Mar 05, 2004
35.62
36.33
35.50
35.86
112,371
+0.20(+0.55%)
Mar 04, 2004
35.68
35.68
35.28
35.66
99,273
-0.02(-0.07%)
Mar 03, 2004
35.54
35.85
35.21
35.68
78,586
+0.15(+0.41%)
Mar 02, 2004
35.90
35.90
35.54
35.54
95,601
-0.41(-1.14%)
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
.