SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$77.38
*  
0.18
0.23%
Get CKH Alerts
*Delayed - data as of Jul. 29, 2014 14:44 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:44  77.83  77.99  77.11  77.38 40,819
07/28/2014 78.56 78.56 77.1 77.56 83,043
07/25/2014 78.5 78.796 78.01 78.34 104,820
07/24/2014 79.04 79.58 78.409 78.96 180,755
07/23/2014 79.54 79.59 78.85 79 98,711
07/22/2014 78.81 79.99 78.81 79.54 181,205
07/21/2014 79.08 79.48 78.39 78.5 86,622
07/18/2014 77.84 79.58 77.84 79.51 179,310
07/17/2014 78.53 78.75 77.76 78.14 153,349
07/16/2014 79.03 79.73 78.75 79.03 83,746
07/15/2014 78.9 79.23 78.2 78.92 103,420
07/14/2014 78.85 79.182 78.5 78.86 72,178
07/11/2014 78.6 78.69 78.01 78.26 152,304
07/10/2014 78.61 79.17 78.28 78.8 166,162
07/09/2014 81.23 81.67 79.6701 79.84 108,336
07/08/2014 80.55 81.52 79.69 81.13 155,087
07/07/2014 81.67 81.67 80.57 80.61 152,022
07/03/2014 81.15 82.06 81.15 81.76 34,098
07/02/2014 81.98 82.37 80.9 81.08 73,635
07/01/2014 82.25 83.38 81.91 81.94 154,886
06/30/2014 82.09 82.89 81.51 82.25 81,283
06/27/2014 81.3 82.65 81.3 82.33 129,493
06/26/2014 81.83 82.3 81.24 81.79 63,840
06/25/2014 81.98 82.1 80.65 82.02 98,143
06/24/2014 82.98 83.88 81.9 82.01 132,079
06/23/2014 83.02 83.21 82.5 83.02 101,219
06/20/2014 83.26 83.56 82.595 82.81 173,638
06/19/2014 83.18 83.52 82.58 82.93 80,176
06/18/2014 82.56 83.12 82 82.8 89,934
06/17/2014 82.78 83.09 82.12 82.77 108,681
06/16/2014 82.77 83.18 82.041 82.59 38,109
06/13/2014 82.65 82.78 82.0003 82.76 92,317
06/12/2014 83.15 83.15 82.545 82.83 77,861
06/11/2014 83 83.28 82.47 82.91 105,672
06/10/2014 83.37 83.49 82.58 83.28 90,567
06/09/2014 83.05 84.25 82.86 83.39 92,896
06/06/2014 82.7 83.27 82.35 82.97 131,690
06/05/2014 81.15 82.4 80.6 82.38 117,178
06/04/2014 80.15 81.23 80.15 80.79 79,042
06/03/2014 79.76 80.86 79.58 80.63 183,100
06/02/2014 80.11 80.15 79.02 79.86 113,650
05/30/2014 80.2 80.74 79.91 80.08 169,829
05/29/2014 80.36 80.47 79.81 79.99 274,748
05/28/2014 80.46 80.84 79.62 79.98 131,811
05/27/2014 80.71 81 80.36 80.75 98,591
05/23/2014 79.86 80.495 79.5 80.23 169,060
05/22/2014 79.12 79.78 78.68 79.6 153,576
05/21/2014 79.03 79.45 78.36 79.18 144,857
05/20/2014 79.96 79.96 78.4 78.42 138,250
05/19/2014 79.6 80.65 79.26 80.22 101,166
05/16/2014 78.65 79.7 77.9637 79.59 240,598
05/15/2014 79.24 79.27 77.55 78.84 159,043
05/14/2014 80.66 81.025 79.53 79.65 134,600
05/13/2014 81.24 81.605 80.465 81.1 181,459
05/12/2014 79.55 81.37 79.49 81.35 137,739
05/09/2014 78.06 79.5 77.51 79.39 154,092
05/08/2014 79.2 80.1 78.33 78.48 283,491
05/07/2014 80.15 80.284 78.85 79.8 179,530
05/06/2014 80.91 81.69 79.802 80.05 134,214
05/05/2014 81.29 82.1 80.78 81.17 72,839
05/02/2014 82.23 82.84 81.69 81.85 84,429
05/01/2014 83.07 83.87 81.21 82.01 211,868
04/30/2014 83.2 83.59 81.652 83.39 168,973
04/29/2014 82.24 84.05 82.05 83.54 309,811
04/28/2014 83.46 83.46 80.51 81.74 173,983
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?