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, 2014
80.20
80.74
79.91
80.08
169,259
+0.09(+0.11%)
May 29, 2014
80.36
80.47
79.81
79.99
274,748
+0.01(+0.01%)
May 28, 2014
80.75
80.84
79.62
79.98
131,811
-0.77(-0.95%)
May 27, 2014
80.71
81.00
80.36
80.75
97,897
+0.52(+0.65%)
May 23, 2014
79.86
80.23
80.23
80.23
169,100
+0.77(+0.97%)
May 22, 2014
79.12
79.62
78.68
79.46
87,347
+0.28(+0.35%)
May 21, 2014
79.03
79.45
78.36
79.18
144,857
+0.76(+0.97%)
May 20, 2014
79.96
79.96
78.40
78.42
138,239
-1.80(-2.24%)
May 19, 2014
79.60
80.65
79.26
80.22
101,166
+0.63(+0.79%)
May 16, 2014
78.65
79.70
77.96
79.59
240,598
+0.75(+0.95%)
May 15, 2014
78.92
79.27
77.55
78.84
159,043
-0.81(-1.02%)
May 14, 2014
80.66
81.03
79.53
79.65
134,600
-1.45(-1.79%)
May 13, 2014
81.24
81.61
80.47
81.10
153,448
-0.25(-0.31%)
May 12, 2014
79.55
81.37
79.49
81.35
137,419
+1.96(+2.47%)
May 09, 2014
78.06
79.50
77.51
79.39
154,092
+0.91(+1.16%)
May 08, 2014
79.20
80.10
78.33
78.48
283,491
-1.32(-1.65%)
May 07, 2014
80.15
80.28
78.85
79.80
179,530
-0.25(-0.31%)
May 06, 2014
80.91
81.69
79.80
80.05
134,214
-1.12(-1.38%)
May 05, 2014
81.29
82.10
80.78
81.17
72,839
-0.68(-0.83%)
May 02, 2014
82.23
82.84
81.69
81.85
84,429
-0.16(-0.20%)
May 01, 2014
83.07
83.87
81.21
82.01
211,868
-1.38(-1.65%)
Apr 30, 2014
83.20
83.59
81.65
83.39
168,973
-0.15(-0.18%)
Apr 29, 2014
82.24
84.05
82.05
83.54
309,811
+1.80(+2.20%)
Apr 28, 2014
83.46
83.46
80.51
81.74
173,983
-1.51(-1.81%)
Apr 25, 2014
87.19
87.19
82.41
83.25
188,661
-3.96(-4.54%)
Apr 24, 2014
87.15
87.78
86.44
87.21
146,180
+0.35(+0.40%)
Apr 23, 2014
86.06
87.55
85.74
86.86
110,731
+0.74(+0.86%)
Apr 22, 2014
85.30
86.50
85.28
86.12
148,784
+0.32(+0.37%)
Apr 21, 2014
85.47
86.10
85.38
85.80
87,037
+0.02(+0.02%)
Apr 17, 2014
85.14
85.78
85.78
85.78
63,500
+0.75(+0.88%)
Apr 16, 2014
84.96
85.40
84.36
85.03
61,733
+0.38(+0.45%)
Apr 15, 2014
83.97
84.92
83.12
84.65
80,584
+0.71(+0.85%)
Apr 14, 2014
84.15
84.86
83.10
83.94
116,317
+0.55(+0.66%)
Apr 11, 2014
83.47
84.29
83.29
83.39
117,331
-0.54(-0.64%)
Apr 10, 2014
84.84
85.45
83.52
83.93
119,267
-1.17(-1.37%)
Apr 09, 2014
84.96
85.68
84.06
85.10
77,900
+0.16(+0.19%)
Apr 08, 2014
84.54
85.31
84.47
84.94
85,383
+0.57(+0.68%)
Apr 07, 2014
86.27
86.27
84.25
84.37
107,832
-2.28(-2.63%)
Apr 04, 2014
87.69
88.29
86.02
86.65
168,442
-0.78(-0.89%)
Apr 03, 2014
87.49
87.92
86.80
87.43
135,629
+0.01(+0.01%)
Apr 02, 2014
86.57
87.56
86.14
87.42
65,440
+0.81(+0.94%)
Apr 01, 2014
86.65
86.78
85.97
86.61
112,109
+0.19(+0.22%)
Mar 31, 2014
86.63
86.88
85.74
86.42
132,140
+0.04(+0.05%)
Mar 28, 2014
85.95
86.91
85.78
86.38
92,796
+0.85(+0.99%)
Mar 27, 2014
85.82
86.75
85.43
85.53
84,553
-0.21(-0.24%)
Mar 26, 2014
86.65
86.65
85.67
85.74
230,752
-0.41(-0.48%)
Mar 25, 2014
85.82
86.51
85.29
86.15
80,462
+0.57(+0.67%)
Mar 24, 2014
85.85
86.87
85.15
85.58
133,405
-0.20(-0.23%)
Mar 21, 2014
84.93
86.34
84.93
85.78
136,252
+1.10(+1.30%)
Mar 20, 2014
83.60
84.77
83.52
84.68
98,062
+1.05(+1.26%)
Mar 19, 2014
83.83
84.09
83.05
83.63
93,709
-0.02(-0.02%)
Mar 18, 2014
82.58
83.74
82.58
83.65
116,158
+1.13(+1.37%)
Mar 17, 2014
82.00
83.28
81.93
82.52
122,667
+0.68(+0.83%)
Mar 14, 2014
82.78
83.30
81.67
81.84
138,162
-1.17(-1.41%)
Mar 13, 2014
86.77
86.77
82.56
83.01
203,019
-3.71(-4.28%)
Mar 12, 2014
87.03
87.25
86.46
86.72
65,454
-0.77(-0.88%)
Mar 11, 2014
88.24
88.62
87.09
87.49
177,171
-0.81(-0.92%)
Mar 10, 2014
89.72
89.94
88.12
88.30
195,017
-1.75(-1.94%)
Mar 07, 2014
89.83
90.69
89.46
90.05
156,665
+0.78(+0.87%)
Mar 06, 2014
87.93
89.79
87.78
89.27
80,366
+1.36(+1.55%)
Mar 05, 2014
89.65
89.76
87.57
87.91
202,000
-1.49(-1.67%)
Mar 04, 2014
89.12
90.33
88.27
89.40
244,248
+1.22(+1.38%)
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
.