SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$71.99
*  
0.80
1.1%
Get CKH Alerts
*Delayed - data as of May 22, 2015  -  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 21-FEB-2015 TO 21-MAY-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.
16:00  72.60  73.22  71.67  71.99 125,567
05/21/2015 72.36 73.2 72.32 72.79 108,842
05/20/2015 71.98 72.42 71.38 71.91 149,970
05/19/2015 73.06 73.32 71.5 71.96 176,315
05/18/2015 72.95 73.74 72.55 73.43 174,716
05/15/2015 72.98 73.69 72.2 73.18 206,025
05/14/2015 73.71 74.77 72.96 73.29 161,872
05/13/2015 74.2 74.7 73.23 73.45 227,171
05/12/2015 73.19 74.58 72.82 73.81 91,948
05/11/2015 74.04 74.04 72.76 73.4 108,115
05/08/2015 73.21 74.3 72.5 73.72 199,885
05/07/2015 72.92 73.11 71.57 73.01 198,127
05/06/2015 72.7 73.325 72.51 73.17 150,785
05/05/2015 72 73.43 71.77 72.28 168,197
05/04/2015 71.19 72.015 70.91 71.7 219,883
05/01/2015 72.39 72.91 70.81 71.08 133,857
04/30/2015 73.08 73.27 72.16 72.66 218,614
04/29/2015 70.55 73.37 70.48 73.34 199,850
04/28/2015 70.48 71.26 69.78 70.7 202,310
04/27/2015 70.02 70.66 70.02 70.42 137,823
04/24/2015 73.24 73.24 69.5 70.12 446,341
04/23/2015 73.87 75.3 73.13 74.88 103,333
04/22/2015 73.23 74.06 72.05 73.76 114,720
04/21/2015 75.51 75.51 72.69 73.25 118,185
04/20/2015 76.19 76.97 74.93 75.46 151,632
04/17/2015 76.54 76.72 75.22 75.91 146,809
04/16/2015 77.54 78.95 76.73 76.94 147,645
04/15/2015 74.63 78.29 74.48 77.65 192,610
04/14/2015 74.03 75.409 73.94 74.7 125,146
04/13/2015 73.85 73.98 73.12 73.94 117,276
04/10/2015 73.03 73.79 72.55 73.53 88,899
04/09/2015 72.04 73.25 71.82 72.56 139,045
04/08/2015 71.61 72.5 71.15 71.84 122,753
04/07/2015 70.77 72.51 70.68 71.53 127,014
04/06/2015 68.81 71.25 68.81 70.93 132,428
04/02/2015 68.28 68.85 67.91 68.57 129,771
04/01/2015 69.66 70.21 68.15 68.52 228,395
03/31/2015 69.62 69.845 68.94 69.67 137,580
03/30/2015 69.37 70.9899 69.31 70.13 179,955
03/27/2015 69.07 69.24 67.914 69.07 74,068
03/26/2015 69 69.92 68.74 69.1 99,169
03/25/2015 68.32 68.86 67.75 68.47 128,629
03/24/2015 68.2 68.35 67.41 68.02 109,113
03/23/2015 68.8 69.4 67.93 68.2 184,403
03/20/2015 68.76 69.1217 68.29 68.68 231,992
03/19/2015 68.5 69.1 67.43 68.23 111,053
03/18/2015 68.45 69.95 67.36 69.19 179,936
03/17/2015 68.53 69.12 68.12 68.9 185,833
03/16/2015 69.45 69.57 68.63 68.95 171,031
03/13/2015 69.8 69.91 69.31 69.66 181,333
03/12/2015 70.16 70.41 69.38 70.08 126,113
03/11/2015 69.16 69.81 68.64 69.74 154,063
03/10/2015 69.61 69.67 69.01 69.31 200,262
03/09/2015 70.29 70.48 69.43 70.24 154,765
03/06/2015 70.79 71.98 70.33 70.51 153,587
03/05/2015 72.14 72.245 70.32 71.55 161,783
03/04/2015 71.61 72.65 70.94 72.25 190,935
03/03/2015 70.98 72.43 69.88 71.83 192,880
03/02/2015 72.33 72.33 69.32 71.22 235,724
02/27/2015 72.09 72.75 70.74 72.51 215,929
02/26/2015 72.86 73.12 71.25 72 144,353
02/25/2015 73.1 73.38 71.96 72.99 176,539
02/24/2015 73.5 73.94 72.29 72.85 112,764
02/23/2015 73.4 73.9999 72.48 73.41 139,614
*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?