SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$70.39
*  
1.83
2.67%
Get CKH Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CKH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CKH After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  69.02  70.824  68.61  70.39 723,605
12/16/2014 68.64 69.74 68.07 68.56 628,396
12/15/2014 70.52 71.24 69.24 69.27 365,131
12/12/2014 70.5 72.05 70.17 70.38 173,567
12/11/2014 71.25 72.61 71.23 71.71 252,548
12/10/2014 71.21 71.3025 70.1 70.99 183,554
12/09/2014 69.41 72.065 68.9801 71.88 281,906
12/08/2014 72.2 72.32 69.67 70.11 247,521
12/05/2014 72.7 73.484 72.16 72.34 223,265
12/04/2014 74.01 74.19 72.69 72.9 234,179
12/03/2014 73.07 75.13 72.98 74.17 150,870
12/02/2014 72.5 73.95 72.26 72.81 285,801
12/01/2014 71.25 72.94 70.89 72.24 275,647
11/28/2014 73.3 73.3 70.68 71.14 291,726
11/26/2014 75.09 75.34 73.67 73.72 153,531
11/25/2014 76.72 77.07 74.88 74.98 98,296
11/24/2014 76.09 76.95 75.29 76.4 174,950
11/21/2014 76.56 77.065 75.61 76.18 140,068
11/20/2014 73.5 75.58 73.5 75.34 120,798
11/19/2014 74.5 74.93 73.89 73.94 163,233
11/18/2014 75.25 75.65 74.615 74.66 149,221
11/17/2014 75.86 76.19 74.66 74.93 168,355
11/14/2014 75.27 76.65 75.07 76.08 153,302
11/13/2014 76.59 76.96 74.67 75.45 205,504
11/12/2014 76.57 77.205 76.3 76.6 178,862
11/11/2014 76.76 77.51 76.02 77.07 260,742
11/10/2014 78.64 78.94 76.18 76.7 280,219
11/07/2014 77.51 78.95 77.35 78.31 433,392
11/06/2014 78.33 78.49 76.71 77.3 466,435
11/05/2014 78.1 78.78 77.3603 78.14 280,903
11/04/2014 79.16 79.8 77.44 78.04 220,632
11/03/2014 82.58 83.12 79.46 79.93 259,718
10/31/2014 82.4 82.6 80.69 82.45 229,609
10/30/2014 81.37 81.86 79.9 81.21 143,181
10/29/2014 81.73 83.09 80.78 81.39 226,196
10/28/2014 79.25 81.73 77.61 81.7 213,909
10/27/2014 77.34 77.34 75.92 77.07 147,196
10/24/2014 78.68 78.7925 77.45 77.79 73,472
10/23/2014 77.08 78.98 76.75 78.53 126,081
10/22/2014 78.1 78.28 76.325 76.59 240,032
10/21/2014 77.44 78.42 77.25 77.96 146,163
10/20/2014 76.94 77.86 76.64 77.07 183,959
10/17/2014 78.72 78.95 76.6 76.99 192,651
10/16/2014 74.98 78.04 74.98 77.56 285,489
10/15/2014 76.31 77.31 75 76.1 326,307
10/14/2014 76 78.29 75.6 76.62 213,313
10/13/2014 75 77.19 74.83 75.49 190,773
10/10/2014 73.57 75.71 73.14 75.34 221,130
10/09/2014 76.64 76.64 73.73 73.87 168,470
10/08/2014 74.8 77.01 74.17 76.95 181,954
10/07/2014 74.72 75.62 74.24 74.73 251,543
10/06/2014 74.8 75.7 74.53 74.83 195,692
10/03/2014 75.77 75.81 74.42 74.42 224,033
10/02/2014 74.23 75.7893 73.59 75.18 227,351
10/01/2014 74.63 76.12 73.73 74.2 245,235
09/30/2014 76.43 77.1 74.8 74.8 242,671
09/29/2014 75.93 76.85 75.5 76.61 131,022
09/26/2014 76.21 77.25 75.938 76.58 187,362
09/25/2014 76.89 77.06 76.02 76.13 207,579
09/24/2014 77.15 77.71 75.95 77.19 114,640
09/23/2014 76.31 77.41 76.31 76.77 148,789
09/22/2014 76.74 76.8299 76.02 76.42 102,489
09/19/2014 78.42 78.6275 77.02 77.09 241,069
09/18/2014 78.59 78.63 77.88 78.31 78,060
09/17/2014 78.09 78.67 77.9 78.37 87,669
09/16/2014 78.41 78.68 77.96 78.2 81,248
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?