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, 2010
59.62
60.26
59.34
59.62
183,952
-0.67(-1.11%)
May 27, 2010
60.64
61.02
59.50
60.29
176,928
+0.50(+0.83%)
May 26, 2010
59.77
60.35
59.16
59.79
336,047
+0.60(+1.02%)
May 25, 2010
57.54
59.38
57.42
59.19
313,590
+0.41(+0.69%)
May 24, 2010
59.19
59.75
58.69
58.78
196,969
-0.59(-0.99%)
May 21, 2010
56.94
59.60
56.94
59.37
289,678
+1.41(+2.42%)
May 20, 2010
59.30
59.62
57.95
57.96
380,561
-3.03(-4.97%)
May 19, 2010
61.54
61.54
60.25
60.99
176,484
-0.52(-0.85%)
May 18, 2010
62.62
62.81
61.47
61.52
203,090
-0.33(-0.53%)
May 17, 2010
62.18
62.30
61.05
61.84
229,984
-0.11(-0.18%)
May 14, 2010
61.96
62.35
61.28
61.96
172,508
-0.68(-1.08%)
May 13, 2010
62.59
63.20
62.26
62.63
99,429
-0.38(-0.60%)
May 12, 2010
62.18
63.10
62.12
63.01
103,510
+0.89(+1.43%)
May 11, 2010
62.50
63.03
62.08
62.12
239,930
+0.26(+0.42%)
May 10, 2010
61.27
61.88
61.17
61.86
327,063
+2.03(+3.40%)
May 07, 2010
62.55
62.84
59.57
59.82
484,599
-3.06(-4.86%)
May 06, 2010
65.36
65.36
60.97
62.88
336,934
-2.35(-3.61%)
May 05, 2010
65.81
66.21
64.96
65.23
354,196
-1.80(-2.68%)
May 04, 2010
68.47
68.47
66.74
67.03
233,315
-2.18(-3.15%)
May 03, 2010
69.75
71.28
67.60
69.21
597,477
+0.45(+0.65%)
Apr 30, 2010
68.26
75.35
68.26
68.76
1,233,794
+0.50(+0.73%)
Apr 29, 2010
66.15
69.68
66.15
68.26
471,786
+2.30(+3.49%)
Apr 28, 2010
65.48
66.22
64.57
65.96
259,720
+0.88(+1.36%)
Apr 27, 2010
65.95
66.12
65.01
65.08
90,325
-1.00(-1.52%)
Apr 26, 2010
66.34
66.52
64.95
66.08
139,512
-0.26(-0.39%)
Apr 23, 2010
68.46
69.01
66.19
66.34
358,025
-3.50(-5.02%)
Apr 22, 2010
68.77
70.26
68.77
69.85
153,628
+0.28(+0.40%)
Apr 21, 2010
68.49
69.59
68.49
69.57
107,969
+0.58(+0.84%)
Apr 20, 2010
67.94
69.01
67.94
68.99
103,084
+1.44(+2.13%)
Apr 19, 2010
67.37
67.79
66.77
67.55
61,797
-0.20(-0.30%)
Apr 16, 2010
68.52
68.52
67.21
67.76
46,241
-0.82(-1.19%)
Apr 15, 2010
68.53
68.62
68.09
68.57
54,796
+0.04(+0.06%)
Apr 14, 2010
67.73
68.71
67.39
68.53
72,720
+0.91(+1.34%)
Apr 13, 2010
67.81
68.01
67.14
67.63
42,521
-0.42(-0.61%)
Apr 12, 2010
68.11
68.54
67.85
68.04
52,547
-0.21(-0.31%)
Apr 09, 2010
67.48
68.25
67.29
68.25
50,269
+0.77(+1.14%)
Apr 08, 2010
67.54
67.54
66.87
67.49
36,561
-0.32(-0.47%)
Apr 07, 2010
68.25
68.45
67.27
67.81
85,019
-0.26(-0.38%)
Apr 06, 2010
67.62
68.44
67.60
68.07
120,721
+0.01(+0.01%)
Apr 05, 2010
67.25
68.06
66.82
68.06
80,677
+0.96(+1.42%)
Apr 01, 2010
66.16
67.10
67.10
67.10
119,104
+1.21(+1.83%)
Mar 31, 2010
65.35
66.31
65.35
65.89
109,703
+0.65(+1.00%)
Mar 30, 2010
64.94
65.27
64.85
65.24
162,444
+0.18(+0.28%)
Mar 29, 2010
64.26
65.29
64.26
65.06
101,027
+0.96(+1.49%)
Mar 26, 2010
65.13
65.18
63.97
64.10
210,404
-0.50(-0.77%)
Mar 25, 2010
65.23
65.40
64.58
64.60
199,508
-0.23(-0.35%)
Mar 24, 2010
64.81
65.40
64.68
64.83
58,227
-0.42(-0.65%)
Mar 23, 2010
64.91
65.33
64.76
65.26
75,576
+0.01(+0.01%)
Mar 22, 2010
65.68
65.68
65.06
65.25
76,651
-0.55(-0.83%)
Mar 19, 2010
66.20
66.58
65.60
65.80
650,621
-0.03(-0.05%)
Mar 18, 2010
65.67
66.08
65.29
65.83
130,568
-0.10(-0.15%)
Mar 17, 2010
66.50
66.74
65.70
65.93
97,736
-0.71(-1.07%)
Mar 16, 2010
66.38
66.82
66.17
66.64
81,902
+0.65(+0.99%)
Mar 15, 2010
65.48
66.11
65.45
65.98
118,678
+0.34(+0.52%)
Mar 12, 2010
65.84
65.99
65.18
65.64
183,534
+0.23(+0.35%)
Mar 11, 2010
66.02
66.06
65.35
65.41
68,594
-0.55(-0.83%)
Mar 10, 2010
65.93
66.21
65.14
65.96
199,803
+0.53(+0.81%)
Mar 09, 2010
64.71
65.44
64.50
65.43
151,323
+0.39(+0.60%)
Mar 08, 2010
64.15
65.07
64.02
65.04
95,640
+1.09(+1.70%)
Mar 05, 2010
64.90
64.90
63.46
63.95
208,173
-1.02(-1.57%)
Mar 04, 2010
65.13
65.44
64.55
64.97
89,024
-0.47(-0.72%)
Mar 03, 2010
65.04
66.06
65.04
65.44
113,347
+0.35(+0.54%)
Mar 02, 2010
64.33
65.44
64.18
65.09
167,962
+1.14(+1.79%)
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
.