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 30, 2008
72.72
73.21
72.01
72.69
238,645
-0.01(-0.01%)
May 29, 2008
72.71
73.17
72.28
72.70
173,439
+0.05(+0.07%)
May 28, 2008
72.07
72.72
71.89
72.65
122,720
+0.55(+0.76%)
May 27, 2008
69.26
72.52
69.26
72.10
157,316
-0.04(-0.06%)
May 26, 2008
73.30
73.41
71.97
72.14
0
+0.00(+0.00%)
May 23, 2008
73.30
73.41
71.97
72.14
177,059
-1.14(-1.55%)
May 22, 2008
73.56
73.88
72.61
73.28
222,183
-0.68(-0.92%)
May 21, 2008
74.44
75.67
73.85
73.96
230,009
-0.31(-0.42%)
May 20, 2008
73.72
74.70
73.72
74.27
190,652
+0.12(+0.17%)
May 19, 2008
73.72
74.95
73.69
74.14
246,082
+0.56(+0.77%)
May 16, 2008
73.07
74.23
73.07
73.58
177,314
+0.87(+1.20%)
May 15, 2008
71.65
73.11
71.56
72.71
342,217
+1.32(+1.84%)
May 14, 2008
71.03
73.03
71.03
71.39
515,921
+0.45(+0.63%)
May 13, 2008
71.35
72.19
70.75
70.94
434,858
-0.60(-0.85%)
May 12, 2008
71.46
71.65
70.66
71.55
159,208
+0.20(+0.29%)
May 09, 2008
70.36
71.34
70.13
71.34
136,107
+0.62(+0.88%)
May 08, 2008
69.97
70.98
69.97
70.72
392,581
+0.62(+0.89%)
May 07, 2008
69.33
70.53
69.15
70.10
352,693
+0.87(+1.26%)
May 06, 2008
68.34
70.04
68.09
69.23
463,904
+0.65(+0.95%)
May 05, 2008
70.82
71.05
68.53
68.57
674,699
-2.57(-3.62%)
May 02, 2008
70.64
71.25
70.38
71.15
290,380
+0.93(+1.33%)
May 01, 2008
70.01
70.58
69.56
70.22
469,184
+0.69(+0.99%)
Apr 30, 2008
69.41
70.03
69.17
69.53
285,241
+0.52(+0.76%)
Apr 29, 2008
69.14
69.37
68.74
69.01
275,410
-0.96(-1.37%)
Apr 28, 2008
69.56
70.19
69.28
69.96
301,807
+0.13(+0.19%)
Apr 25, 2008
69.73
70.37
69.18
69.83
277,304
+0.40(+0.58%)
Apr 24, 2008
68.69
69.62
67.66
69.43
488,113
-0.32(-0.46%)
Apr 23, 2008
70.75
70.97
69.45
69.75
323,508
-1.24(-1.75%)
Apr 22, 2008
72.50
72.59
70.43
70.99
233,335
-1.73(-2.38%)
Apr 21, 2008
72.94
73.26
72.09
72.72
200,409
-0.40(-0.55%)
Apr 18, 2008
72.85
73.34
72.06
73.12
251,066
+1.23(+1.72%)
Apr 17, 2008
71.51
71.96
71.33
71.89
347,867
+0.24(+0.33%)
Apr 16, 2008
69.91
71.66
69.71
71.65
330,565
+1.99(+2.86%)
Apr 15, 2008
69.52
69.83
69.31
69.66
260,167
+0.36(+0.52%)
Apr 14, 2008
68.21
69.56
68.21
69.30
217,004
+1.09(+1.59%)
Apr 11, 2008
68.65
68.85
67.82
68.21
265,138
-0.83(-1.20%)
Apr 10, 2008
69.36
69.41
67.98
69.04
282,765
+0.05(+0.07%)
Apr 09, 2008
68.70
69.77
68.70
68.99
328,913
+0.06(+0.08%)
Apr 08, 2008
69.63
70.31
68.52
68.93
387,669
-0.69(-1.00%)
Apr 07, 2008
70.63
70.63
69.33
69.63
313,757
+0.03(+0.05%)
Apr 04, 2008
69.57
69.88
69.22
69.59
195,120
-0.13(-0.19%)
Apr 03, 2008
68.92
70.13
68.77
69.73
466,681
+0.16(+0.22%)
Apr 02, 2008
69.28
69.84
68.34
69.57
425,263
+0.17(+0.25%)
Apr 01, 2008
70.99
70.99
69.23
69.40
508,007
-0.34(-0.48%)
Mar 31, 2008
67.36
70.01
67.36
69.73
670,924
+2.45(+3.64%)
Mar 28, 2008
67.96
67.96
66.95
67.28
630,446
-0.08(-0.12%)
Mar 27, 2008
68.25
68.57
67.36
67.36
596,928
-0.73(-1.07%)
Mar 26, 2008
68.31
69.11
67.63
68.09
568,100
-0.58(-0.84%)
Mar 25, 2008
68.35
68.88
67.99
68.67
408,846
+0.32(+0.47%)
Mar 24, 2008
68.42
69.38
67.84
68.35
439,693
-0.01(-0.01%)
Mar 21, 2008
68.16
68.78
67.20
68.36
1,304,941
+0.00(+0.00%)
Mar 20, 2008
68.16
68.78
67.20
68.36
1,304,941
-0.40(-0.58%)
Mar 19, 2008
70.40
70.86
67.82
68.76
587,036
-2.16(-3.05%)
Mar 18, 2008
72.26
73.43
69.99
70.93
690,142
-3.08(-4.16%)
Mar 17, 2008
75.39
75.63
73.69
74.01
158,030
-2.63(-3.43%)
Mar 14, 2008
77.96
78.38
75.70
76.64
244,695
-0.90(-1.16%)
Mar 13, 2008
75.71
77.60
75.23
77.54
184,592
+0.64(+0.83%)
Mar 12, 2008
77.10
77.55
76.38
76.90
227,803
-0.20(-0.26%)
Mar 11, 2008
77.40
77.40
75.80
77.10
215,861
+1.45(+1.91%)
Mar 10, 2008
76.29
76.29
74.92
75.66
257,426
-0.35(-0.46%)
Mar 07, 2008
75.82
76.40
75.19
76.01
211,645
-0.71(-0.93%)
Mar 06, 2008
77.52
78.40
76.41
76.72
266,058
-1.13(-1.45%)
Mar 05, 2008
78.16
78.96
77.35
77.85
289,522
+0.28(+0.36%)
Mar 04, 2008
77.00
78.21
76.15
77.57
387,149
-0.04(-0.05%)
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
.