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 24, 2011
91.35
92.43
90.36
90.62
120,255
-0.04(-0.04%)
May 23, 2011
89.95
91.15
89.21
90.66
132,694
-0.59(-0.65%)
May 20, 2011
91.43
91.78
90.25
91.25
85,702
-0.39(-0.42%)
May 19, 2011
92.06
92.43
90.93
91.64
120,805
-0.14(-0.15%)
May 18, 2011
89.31
91.92
88.96
91.78
184,731
+2.95(+3.32%)
May 17, 2011
90.23
90.47
87.95
88.83
143,029
-1.59(-1.76%)
May 16, 2011
91.53
92.97
90.18
90.42
165,053
-1.56(-1.69%)
May 13, 2011
92.66
94.17
91.69
91.98
290,920
-0.55(-0.59%)
May 12, 2011
92.30
93.33
91.15
92.52
177,421
-0.01(-0.01%)
May 11, 2011
94.44
94.44
91.15
92.53
287,799
-2.49(-2.62%)
May 10, 2011
94.35
95.53
94.05
95.03
155,046
+0.87(+0.92%)
May 09, 2011
92.83
94.54
92.83
94.16
191,941
+1.97(+2.14%)
May 06, 2011
91.99
93.32
90.96
92.19
198,030
+0.99(+1.09%)
May 05, 2011
89.63
92.10
88.71
91.19
271,210
+0.50(+0.55%)
May 04, 2011
93.54
93.54
90.44
90.69
358,248
-2.81(-3.01%)
May 03, 2011
93.12
94.07
92.62
93.51
219,612
+0.26(+0.28%)
May 02, 2011
92.94
93.35
92.76
93.24
242,134
+0.00(+0.00%)
Apr 29, 2011
93.17
94.22
93.08
93.24
119,381
+0.04(+0.04%)
Apr 28, 2011
92.43
94.21
91.58
93.20
141,560
+0.69(+0.74%)
Apr 27, 2011
92.00
92.59
90.52
92.52
118,004
+0.60(+0.66%)
Apr 26, 2011
90.36
92.15
89.60
91.91
167,950
+1.88(+2.09%)
Apr 25, 2011
92.19
92.36
89.70
90.03
155,979
-2.27(-2.46%)
Apr 21, 2011
92.84
92.86
89.96
92.31
206,647
+1.14(+1.25%)
Apr 20, 2011
90.24
91.37
90.06
91.17
178,163
+2.07(+2.32%)
Apr 19, 2011
87.94
89.63
87.74
89.10
154,189
+1.37(+1.56%)
Apr 18, 2011
88.69
88.69
87.35
87.73
203,347
-1.55(-1.73%)
Apr 15, 2011
87.69
89.39
87.32
89.28
195,435
+1.68(+1.92%)
Apr 14, 2011
86.37
87.69
86.37
87.60
139,169
+0.75(+0.86%)
Apr 13, 2011
87.17
87.64
86.62
86.85
131,113
+0.14(+0.16%)
Apr 12, 2011
86.85
87.35
86.02
86.71
179,547
-0.70(-0.80%)
Apr 11, 2011
88.35
88.56
87.24
87.41
120,831
-1.07(-1.20%)
Apr 08, 2011
89.37
89.63
87.97
88.48
100,368
-0.13(-0.15%)
Apr 07, 2011
88.77
89.26
88.37
88.61
97,328
-0.08(-0.10%)
Apr 06, 2011
90.84
90.92
88.67
88.69
106,660
-1.58(-1.75%)
Apr 05, 2011
89.69
91.06
89.50
90.27
174,069
+0.34(+0.38%)
Apr 04, 2011
89.47
90.14
88.73
89.93
144,536
+0.92(+1.04%)
Apr 01, 2011
88.10
89.42
88.10
89.01
231,722
+1.77(+2.03%)
Mar 31, 2011
90.44
90.44
87.23
87.23
345,622
-2.74(-3.04%)
Mar 30, 2011
90.02
90.09
89.94
89.97
164,087
+0.51(+0.57%)
Mar 29, 2011
89.06
90.29
89.04
89.46
123,340
-0.01(-0.01%)
Mar 28, 2011
90.35
90.84
89.43
89.47
172,267
-0.55(-0.61%)
Mar 25, 2011
89.49
91.11
88.69
90.02
201,699
+0.92(+1.03%)
Mar 24, 2011
90.46
90.69
89.04
89.10
164,128
-0.90(-1.00%)
Mar 23, 2011
89.25
91.07
88.83
90.00
239,334
+0.95(+1.07%)
Mar 22, 2011
89.05
89.86
88.69
89.04
184,420
-0.12(-0.14%)
Mar 21, 2011
89.66
89.66
88.60
89.17
207,091
+1.73(+1.97%)
Mar 18, 2011
88.58
89.46
87.12
87.44
404,166
-0.53(-0.60%)
Mar 17, 2011
86.85
88.67
86.85
87.97
159,506
+2.33(+2.72%)
Mar 16, 2011
87.88
88.62
85.61
85.64
270,311
-2.18(-2.48%)
Mar 15, 2011
88.02
88.70
87.73
87.82
284,234
-0.82(-0.93%)
Mar 14, 2011
88.22
88.84
87.40
88.64
175,646
+0.00(+0.00%)
Mar 11, 2011
87.40
89.86
86.35
88.64
292,352
+0.93(+1.06%)
Mar 10, 2011
88.93
89.94
87.62
87.70
401,959
-2.78(-3.08%)
Mar 09, 2011
90.37
91.21
89.96
90.49
285,149
+0.37(+0.41%)
Mar 08, 2011
91.35
91.81
90.08
90.12
454,818
-1.19(-1.30%)
Mar 07, 2011
92.83
93.37
90.88
91.31
383,528
-1.50(-1.62%)
Mar 04, 2011
92.76
93.17
91.47
92.81
224,192
-0.30(-0.32%)
Mar 03, 2011
90.34
93.16
90.31
93.11
247,006
+3.59(+4.00%)
Mar 02, 2011
88.82
90.93
88.44
89.52
382,849
+0.84(+0.95%)
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
.