SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$62.75
*  
1.07
1.73%
Get CKH Alerts
*Delayed - data as of Aug. 28, 2015 13:15 ET  -  Find a broker to begin trading CKH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CKH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:15  61.88  63.39  61.03  62.75 104,791
08/27/2015 60.1 62.1 60.04 61.68 354,031
08/26/2015 60.95 60.95 59.4 59.95 193,050
08/25/2015 60.11 61.2 59.72 59.78 154,187
08/24/2015 59.03 61.43 58.81 59.28 240,850
08/21/2015 60.47 62.47 58 61.09 170,946
08/20/2015 61.79 62.48 60.85 60.94 116,485
08/19/2015 62.19 62.42 60.92 62.01 119,465
08/18/2015 63.36 63.36 62.2 62.56 67,314
08/17/2015 62.75 63.91 62.6 63.26 94,432
08/14/2015 62.88 63.38 62.65 62.93 80,632
08/13/2015 64.11 64.11 62.55 62.82 121,996
08/12/2015 63.71 64.57 63.36 64.39 100,449
08/11/2015 64.02 64.3 63 63.78 117,216
08/10/2015 62.97 65.08 62.93 65 123,568
08/07/2015 64.06 64.77 63.01 63.08 128,152
08/06/2015 62.8 64.85 62.27 64.65 105,307
08/05/2015 62.41 63.72 62.41 62.98 132,311
08/04/2015 61.85 62.41 61.2501 62 148,353
08/03/2015 62.68 63.44 61.78 61.93 155,386
07/31/2015 62.96 63.76 62.682 63.17 281,713
07/30/2015 64.41 64.78 62.66 63.21 229,185
07/29/2015 64.15 65.835 64.15 64.61 180,515
07/28/2015 62.51 64.66 62.125 64.37 194,606
07/27/2015 61.85 63.23 61.32 62.05 243,900
07/24/2015 64.2 64.2 61.83 62.47 269,787
07/23/2015 64.57 65.14 63.84 64.85 243,689
07/22/2015 64.27 65.18 63.84 64.13 241,990
07/21/2015 65.05 65.75 64.43 64.64 293,601
07/20/2015 66.46 66.46 64.85 64.95 118,450
07/17/2015 67.57 67.57 65.21 66.37 199,869
07/16/2015 67.99 68.61 67.59 67.65 116,186
07/15/2015 69.29 69.41 67.63 67.74 79,047
07/14/2015 68.05 69.75 68.05 69.66 187,274
07/13/2015 68.37 68.97 68 68.4 249,646
07/10/2015 68.85 69.44 67.65 68.42 110,866
07/09/2015 69.35 69.46 68.37 68.53 187,396
07/08/2015 68.61 69.16 68.31 68.54 235,731
07/07/2015 68.14 69.26 66.59 69.07 127,812
07/06/2015 68.53 68.93 67.98 68.3 134,777
07/02/2015 69.42 69.67 68.48 69.53 97,311
07/01/2015 70.91 71.035 68.38 69.15 126,896
06/30/2015 72.07 72.07 70.3 70.94 160,756
06/29/2015 72.01 72.94 71.37 71.55 106,445
06/26/2015 71.06 73.31 70.725 72.97 292,253
06/25/2015 71.71 72.1 70.96 71.09 156,582
06/24/2015 71.77 72.23 70.81 71.54 165,654
06/23/2015 70.7 71.894 70.42 71.79 142,759
06/22/2015 71.09 71.27 70.24 70.78 133,006
06/19/2015 71.1 71.42 70.66 70.69 165,980
06/18/2015 71.71 71.71 70.7 71.05 131,944
06/17/2015 72.21 72.3 71.27 71.36 110,686
06/16/2015 71.6 72.01 71.17 71.75 113,180
06/15/2015 70.71 71.83 70.265 71.42 94,577
06/12/2015 71.4 71.81 70.7 71.14 84,760
06/11/2015 72.23 72.4666 71.406 71.64 79,470
06/10/2015 71.04 72.772 71.04 72.29 173,909
06/09/2015 69.98 70.67 69.465 70.66 165,205
06/08/2015 70 70.64 69 69.53 146,878
06/05/2015 69.69 70.68 69.56 70.09 208,770
06/04/2015 69.86 70.06 69.14 69.73 124,630
06/03/2015 70.03 70.93 69.62 70.14 92,042
06/02/2015 70.01 70.7399 69.628 70.15 176,820
06/01/2015 70.07 70.49 69.12 69.91 159,437
05/29/2015 69.93 70.57 69.76 70.12 218,105
05/28/2015 69.89 70.394 69.35 70.16 187,848
05/27/2015 70.79 71.11 69.56 70 182,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?