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, 2016
57.38
58.40
56.72
57.37
141,659
+0.18(+0.31%)
May 27, 2016
56.42
57.19
57.19
57.19
64,500
+0.57(+1.01%)
May 26, 2016
58.38
58.45
56.54
56.62
83,264
-1.45(-2.50%)
May 25, 2016
56.98
58.28
56.92
58.07
94,618
+1.50(+2.65%)
May 24, 2016
56.09
56.70
55.42
56.57
113,800
+0.72(+1.29%)
May 23, 2016
55.90
56.48
55.23
55.85
111,269
-0.35(-0.62%)
May 20, 2016
54.88
56.24
54.40
56.20
110,261
+1.41(+2.57%)
May 19, 2016
54.09
55.22
54.09
54.79
130,040
+0.23(+0.42%)
May 18, 2016
55.66
55.66
54.21
54.56
139,505
-1.17(-2.10%)
May 17, 2016
55.48
57.00
55.48
55.73
138,355
+0.12(+0.22%)
May 16, 2016
54.94
57.10
54.94
55.61
92,423
+1.66(+3.08%)
May 13, 2016
54.03
54.43
53.43
53.95
208,374
-0.43(-0.79%)
May 12, 2016
54.51
55.16
53.77
54.38
209,946
+0.26(+0.48%)
May 11, 2016
54.69
55.16
53.99
54.12
104,062
-0.45(-0.82%)
May 10, 2016
53.99
55.15
53.82
54.57
151,627
+0.68(+1.26%)
May 09, 2016
55.61
56.14
53.81
53.89
140,881
-2.17(-3.87%)
May 06, 2016
55.90
57.76
55.54
56.06
173,997
-0.06(-0.11%)
May 05, 2016
57.26
57.44
55.83
56.12
141,005
-0.39(-0.69%)
May 04, 2016
56.89
58.10
56.37
56.51
136,175
-0.26(-0.46%)
May 03, 2016
57.17
57.49
56.14
56.77
110,549
-1.12(-1.93%)
May 02, 2016
59.24
60.00
57.52
57.89
153,745
-0.88(-1.50%)
Apr 29, 2016
58.18
59.71
57.59
58.77
127,010
+0.83(+1.43%)
Apr 28, 2016
56.46
59.20
56.14
57.94
167,174
+1.09(+1.92%)
Apr 27, 2016
57.18
58.69
56.30
56.85
182,795
-0.48(-0.84%)
Apr 26, 2016
57.71
57.88
56.78
57.33
101,157
-0.01(-0.02%)
Apr 25, 2016
58.26
58.42
56.75
57.34
148,131
-0.73(-1.26%)
Apr 22, 2016
56.64
58.90
56.64
58.07
114,496
+1.34(+2.36%)
Apr 21, 2016
57.35
57.76
56.56
56.73
124,981
-0.66(-1.15%)
Apr 20, 2016
57.11
58.11
56.59
57.39
85,656
+0.00(+0.00%)
Apr 19, 2016
56.88
57.89
56.56
57.39
99,519
+1.06(+1.88%)
Apr 18, 2016
53.39
56.43
53.39
56.33
101,142
+1.72(+3.15%)
Apr 15, 2016
55.47
55.73
54.02
54.61
159,205
-1.22(-2.19%)
Apr 14, 2016
56.01
56.19
55.07
55.83
218,247
-0.04(-0.07%)
Apr 13, 2016
55.12
56.01
54.57
55.87
127,748
+0.92(+1.67%)
Apr 12, 2016
53.21
55.12
52.83
54.95
134,351
+2.13(+4.03%)
Apr 11, 2016
52.43
53.08
52.18
52.82
107,097
+0.73(+1.40%)
Apr 08, 2016
51.83
52.75
51.69
52.09
129,649
+1.11(+2.18%)
Apr 07, 2016
52.23
52.59
50.85
50.98
226,631
-1.60(-3.04%)
Apr 06, 2016
52.85
53.85
52.02
52.58
275,966
+0.08(+0.15%)
Apr 05, 2016
52.12
52.96
51.93
52.50
163,726
-0.12(-0.23%)
Apr 04, 2016
52.99
53.77
52.29
52.62
199,715
-0.52(-0.98%)
Apr 01, 2016
53.35
53.58
52.80
53.14
146,815
-1.31(-2.41%)
Mar 31, 2016
53.33
54.69
52.83
54.45
256,562
+1.19(+2.23%)
Mar 30, 2016
54.07
54.68
52.26
53.26
154,574
-0.22(-0.41%)
Mar 29, 2016
51.40
53.62
51.17
53.48
191,765
+1.58(+3.04%)
Mar 28, 2016
52.07
52.53
51.27
51.90
104,751
-0.04(-0.08%)
Mar 24, 2016
50.69
51.94
51.94
51.94
245,800
+0.63(+1.23%)
Mar 23, 2016
52.23
52.82
51.31
51.31
164,877
-1.33(-2.53%)
Mar 22, 2016
53.37
53.79
52.59
52.64
127,008
-1.03(-1.92%)
Mar 21, 2016
53.10
53.78
52.56
53.67
114,562
+0.32(+0.60%)
Mar 18, 2016
53.54
53.54
52.69
53.35
262,240
+0.30(+0.57%)
Mar 17, 2016
51.99
53.66
51.60
53.05
132,020
+1.43(+2.77%)
Mar 16, 2016
50.18
51.87
49.75
51.62
307,304
+1.67(+3.34%)
Mar 15, 2016
50.75
50.84
49.67
49.95
114,197
-1.26(-2.46%)
Mar 14, 2016
51.07
51.87
50.48
51.21
207,475
-0.64(-1.23%)
Mar 11, 2016
51.26
52.15
51.11
51.85
127,040
+1.07(+2.11%)
Mar 10, 2016
51.60
51.63
50.36
50.78
184,488
-1.16(-2.23%)
Mar 09, 2016
52.07
52.71
50.70
51.94
281,117
+0.45(+0.87%)
Mar 08, 2016
53.13
53.13
51.21
51.49
259,281
-1.73(-3.25%)
Mar 07, 2016
49.81
53.94
49.60
53.22
433,307
+2.39(+4.70%)
Mar 04, 2016
50.76
51.98
50.28
50.83
308,498
-0.05(-0.10%)
Mar 03, 2016
49.01
51.30
49.01
50.88
472,543
+1.49(+3.02%)
Mar 02, 2016
48.03
49.45
47.53
49.39
414,216
+0.89(+1.84%)
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
.