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 31, 2013
77.30
77.52
76.69
76.79
138,127
-0.63(-0.81%)
May 30, 2013
77.40
77.70
77.09
77.42
58,586
-0.04(-0.05%)
May 29, 2013
77.35
78.38
77.29
77.46
88,639
-0.32(-0.41%)
May 28, 2013
78.16
78.61
77.26
77.78
107,669
+0.08(+0.10%)
May 24, 2013
77.49
77.89
76.80
77.70
67,072
-0.03(-0.04%)
May 23, 2013
76.86
77.86
76.64
77.73
95,408
+0.07(+0.09%)
May 22, 2013
79.25
79.35
77.30
77.66
113,996
-1.60(-2.02%)
May 21, 2013
79.14
79.32
78.49
79.26
124,964
+0.43(+0.55%)
May 20, 2013
78.00
79.56
77.72
78.83
91,211
+0.85(+1.09%)
May 17, 2013
77.25
77.99
77.09
77.98
127,827
+1.06(+1.38%)
May 16, 2013
77.24
77.25
76.72
76.92
80,626
-0.20(-0.26%)
May 15, 2013
76.05
77.15
75.95
77.12
176,582
+1.58(+2.09%)
May 13, 2013
75.80
75.88
75.44
75.54
66,169
-0.16(-0.21%)
May 10, 2013
75.80
76.21
75.62
75.70
72,849
-0.23(-0.30%)
May 09, 2013
76.54
76.84
75.69
75.93
62,680
-0.56(-0.73%)
May 08, 2013
74.87
76.51
74.81
76.49
122,845
+1.84(+2.46%)
May 07, 2013
73.85
74.76
73.72
74.65
71,834
+0.67(+0.91%)
May 06, 2013
73.77
74.22
73.51
73.98
90,153
+0.16(+0.22%)
May 03, 2013
73.91
74.89
73.70
73.82
118,890
+0.92(+1.26%)
May 02, 2013
72.05
73.00
71.89
72.90
126,594
+1.33(+1.86%)
May 01, 2013
71.90
72.49
71.35
71.57
135,378
-0.54(-0.75%)
Apr 30, 2013
71.01
72.33
69.78
72.11
352,342
-0.80(-1.10%)
Apr 29, 2013
72.79
73.80
72.31
72.91
113,733
+0.25(+0.34%)
Apr 26, 2013
72.37
72.99
72.64
72.66
50,793
+0.02(+0.03%)
Apr 25, 2013
73.19
73.86
72.58
72.64
113,571
-0.20(-0.27%)
Apr 24, 2013
72.53
73.11
72.11
72.84
152,225
+0.62(+0.86%)
Apr 23, 2013
71.81
72.24
71.52
72.22
69,513
+0.71(+0.99%)
Apr 22, 2013
71.58
71.80
70.74
71.51
60,183
+0.40(+0.56%)
Apr 19, 2013
71.69
71.69
70.48
71.11
58,724
-0.19(-0.27%)
Apr 18, 2013
71.12
71.40
70.07
71.30
163,833
+0.56(+0.79%)
Apr 17, 2013
72.06
72.06
70.64
70.74
160,248
-1.40(-1.94%)
Apr 16, 2013
72.80
73.23
71.65
72.14
137,973
-0.37(-0.51%)
Apr 15, 2013
74.67
74.67
72.26
72.51
262,657
-2.06(-2.76%)
Apr 12, 2013
74.81
75.00
73.89
74.57
92,321
-0.32(-0.43%)
Apr 11, 2013
74.95
75.11
74.22
74.89
128,998
+0.12(+0.16%)
Apr 10, 2013
74.49
74.95
74.42
74.77
220,796
+0.61(+0.82%)
Apr 09, 2013
73.60
74.38
73.60
74.16
245,821
+0.55(+0.75%)
Apr 08, 2013
72.71
73.68
72.58
73.61
132,602
+1.25(+1.73%)
Apr 05, 2013
71.50
72.43
71.25
72.36
101,977
+0.35(+0.49%)
Apr 04, 2013
72.26
72.26
71.62
72.01
132,498
-0.31(-0.43%)
Apr 03, 2013
73.22
73.42
71.60
72.32
185,727
-1.06(-1.44%)
Apr 02, 2013
72.89
73.41
72.51
73.38
235,380
+0.89(+1.23%)
Apr 01, 2013
74.03
74.03
72.40
72.49
134,624
-1.19(-1.62%)
Mar 28, 2013
73.62
73.84
73.00
73.68
180,921
+0.24(+0.33%)
Mar 27, 2013
73.22
73.70
72.74
73.44
196,803
+0.22(+0.30%)
Mar 26, 2013
73.00
73.45
72.64
73.22
331,547
+0.71(+0.98%)
Mar 25, 2013
73.25
75.53
71.94
72.51
491,745
+0.68(+0.95%)
Mar 22, 2013
71.20
72.41
71.20
71.83
71,728
+0.63(+0.88%)
Mar 21, 2013
71.40
71.60
70.76
71.20
186,646
-0.32(-0.45%)
Mar 20, 2013
71.52
71.89
71.19
71.52
41,198
+0.14(+0.20%)
Mar 19, 2013
71.85
72.09
70.90
71.38
51,125
-0.17(-0.24%)
Mar 18, 2013
71.06
71.86
70.81
71.55
227,791
-0.09(-0.13%)
Mar 15, 2013
71.75
71.75
71.25
71.64
412,549
+0.16(+0.22%)
Mar 14, 2013
70.99
71.60
70.94
71.48
211,609
+0.49(+0.69%)
Mar 13, 2013
71.37
71.70
70.97
70.99
95,415
-0.32(-0.45%)
Mar 12, 2013
71.45
71.72
70.80
71.31
161,334
+0.04(+0.06%)
Mar 11, 2013
70.98
71.52
70.76
71.27
179,688
+0.18(+0.25%)
Mar 08, 2013
71.21
71.35
70.32
71.09
128,779
+0.30(+0.42%)
Mar 07, 2013
69.82
70.97
69.82
70.79
157,222
+1.09(+1.56%)
Mar 06, 2013
69.15
69.80
68.90
69.70
257,212
+0.48(+0.69%)
Mar 05, 2013
68.48
69.50
68.33
69.22
178,768
+1.05(+1.54%)
Mar 04, 2013
68.61
69.02
67.76
68.17
127,977
-0.71(-1.03%)
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
.