SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$71.4
*  
0.96
1.36%
Get CKH Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CKH now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  70.51  71.55  70.27  71.40 652,044
12/19/2014 70.5 71.55 70.27 71.4 652,044
12/18/2014 70.69 71.87 69.74 70.44 263,951
12/17/2014 68.79 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
09/15/2014 78.72 78.77 77.56 78.25 131,978
09/12/2014 79.84 79.84 78.13 78.52 93,593
09/11/2014 78.6 79.98 78.38 79.71 114,184
09/10/2014 79.33 79.57 78.41 79.22 114,810
09/09/2014 79.25 79.52 78.68 79 99,597
09/08/2014 80.09 80.09 79 79.19 91,701
09/05/2014 79.99 80.77 79.85 80.38 114,482
09/04/2014 81.26 81.26 79.54 80.23 126,042
09/03/2014 81.18 81.57 80.61 80.94 127,184
09/02/2014 81.86 81.86 79.92 80.78 146,619
08/29/2014 81.09 81.71 80.185 81.6 143,894
08/28/2014 81.15 81.36 80.77 81.01 55,623
08/27/2014 81.67 81.91 81.13 81.28 69,319
08/26/2014 80.63 81.91 80.63 81.69 314,421
08/25/2014 80.26 80.92 79.89 80.62 62,772
08/22/2014 80.79 80.79 79.58 79.87 115,928
08/21/2014 80.49 81.1 79.89 80.79 123,781
08/20/2014 81.02 81.02 79.93 80.62 82,521
08/19/2014 81.44 81.84 81 81.2 55,403
08/18/2014 81.5 82.29 81 81.38 123,158
08/15/2014 81.11 81.43 80.14 81.1 156,518
08/14/2014 80.96 81.46 80.34 80.47 92,081
08/13/2014 81.31 81.58 80.23 80.85 174,966
08/12/2014 80.95 81.6 80.65 81.02 185,323
08/11/2014 80.62 81.45 80.62 81.2 139,680
08/08/2014 79.28 80.99 79.19 80.44 198,251
08/07/2014 79.35 79.78 78.81 79.21 193,167
08/06/2014 78.86 80.01 78.28 78.99 211,000
08/05/2014 78.89 79.51 78.44 79.13 207,899
08/04/2014 77.12 79.7 76.57 79.26 290,353
08/01/2014 75.98 77.31 75.28 76.75 196,111
07/31/2014 76.45 76.96 75.2501 75.96 241,858
07/30/2014 77.6 77.6 76.56 77.17 59,515
07/29/2014 77.56 77.99 77.11 77.3 85,002
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
04/25/2014 87.19 87.19 82.41 83.25 188,661
04/24/2014 87.15 87.78 86.44 87.21 146,320
04/23/2014 86.06 87.55 85.74 86.86 110,731
04/22/2014 85.3 86.5 85.28 86.12 148,784
04/21/2014 85.47 86.1 85.38 85.8 87,037
04/17/2014 85.14 86.19 84.66 85.78 63,478
04/16/2014 84.96 85.4 84.36 85.03 61,733
04/15/2014 83.97 84.92 83.12 84.65 80,584
04/14/2014 84.15 84.86 83.096 83.94 116,317
04/11/2014 83.47 84.42 83.12 83.39 117,331
04/10/2014 84.84 85.45 83.52 83.93 119,267
04/09/2014 84.96 85.68 84.06 85.1 77,900
04/08/2014 84.54 85.312 84.47 84.94 85,383
04/07/2014 86.27 86.27 84.25 84.37 107,836
04/04/2014 87.69 88.29 86.02 86.65 168,442
04/03/2014 87.49 87.915 86.795 87.43 135,629
04/02/2014 86.57 87.56 86.142 87.42 65,440
04/01/2014 86.65 86.78 85.97 86.61 112,209
03/31/2014 86.63 86.875 85.74 86.42 132,179
03/28/2014 85.95 86.91 85.78 86.38 92,796
03/27/2014 85.82 86.7497 85.43 85.53 84,553
03/26/2014 86.65 86.69 85.67 85.74 230,752
03/25/2014 85.82 86.51 85.29 86.15 80,462
03/24/2014 85.85 86.87 85.15 85.58 133,405
03/21/2014 84.93 86.34 84.93 85.78 136,252
03/20/2014 83.6 84.77 83.515 84.68 98,062
03/19/2014 83.83 84.09 83.05 83.63 93,709
03/18/2014 82.58 83.74 82.58 83.65 117,958
03/17/2014 82 83.28 81.93 82.52 122,667
03/14/2014 82.78 83.303 81.67 81.84 138,162
03/13/2014 86.77 86.77 82.56 83.01 203,019
03/12/2014 87.03 87.25 86.46 86.72 65,454
03/11/2014 88.24 88.6199 87.09 87.49 177,171
03/10/2014 89.72 89.94 88.12 88.3 195,017
03/07/2014 89.83 90.69 89.46 90.05 156,665
03/06/2014 87.93 89.79 87.7784 89.27 80,366
03/05/2014 89.65 89.7599 87.57 87.91 202,000
03/04/2014 89.12 90.329 88.27 89.4 244,248
03/03/2014 88.05 89.1229 87.85 88.18 118,501
02/28/2014 87.9 89.2897 87.02 88.46 77,157
02/27/2014 86.98 87.7 86.26 87.54 72,859
02/26/2014 87.48 87.5 86.57 87.22 116,404
02/25/2014 86.45 87.2 85.53 87.13 165,333
02/24/2014 85.58 87.49 85.58 86.83 141,364
02/21/2014 85.85 86.33 85.51 85.54 154,496
02/20/2014 85.6 86.28 85.28 86.02 134,541
02/19/2014 84.83 86.27 84.83 85.28 104,166
02/18/2014 85.46 86.08 84.41 85.25 147,212
02/14/2014 85.92 86.32 85.44 85.85 101,988
02/13/2014 84.62 86.23 84.1 85.75 136,751
02/12/2014 84.37 85.4699 84.11 84.58 120,051
02/11/2014 82.73 84.85 82.73 84.42 122,370
02/10/2014 82.55 83.16 82.03 82.79 109,080
02/07/2014 82.77 83.506 81.79 82.3 259,780
02/06/2014 82.04 83.39 81.9 82.68 271,045
02/05/2014 82.78 82.78 81.22 81.82 169,740
02/04/2014 82.84 83.94 82.5 83.02 116,833
02/03/2014 84.18 84.84 82.19 82.66 161,895
01/31/2014 83.53 85.09 83.53 84.18 137,044
01/30/2014 83.87 85.33 83.74 84.77 499,740
01/29/2014 82.704 83.76 82.67 83.41 136,419
01/28/2014 83.71 83.78 82.49 83.52 231,349
01/27/2014 84.77 84.84 83.38 83.83 196,570
01/24/2014 86.4 86.708 84.29 84.51 166,768
01/23/2014 86.07 86.85 85.41 86.75 198,379
01/22/2014 87.25 87.415 86.19 86.3 290,855
01/21/2014 87.66 88.17 85.92 87.31 178,322
01/17/2014 88.66 89.08 87.13 87.24 167,386
01/16/2014 89.49 89.6 88.28 88.5 83,087
01/15/2014 89.54 92.4242 89.24 89.35 213,756
01/14/2014 88.35 89.78 88.14 89.65 115,918
01/13/2014 88.72 89.58 87.92 88.17 137,076
01/10/2014 88.17 89.3 87.64 89.15 159,535
01/09/2014 88.96 89.44 87.37 87.79 138,175
01/08/2014 89.17 89.53 87.981 88.94 107,033
01/07/2014 89.3 90.15 88.74 89.44 141,179
01/06/2014 89.92 89.95 88.81 89.24 152,045
01/03/2014 89.59 90.18 89.59 89.91 195,307
01/02/2014 90.79 91.27 88.735 89.77 88,465
12/31/2013 92.26 92.26 90.84 91.2 87,617
12/30/2013 91.62 92.36 91.23 91.39 137,468
12/27/2013 90.97 91.71 90.5 91.65 132,128
12/26/2013 90.71 91.23 89.89 90.43 87,307
12/24/2013 89.54 90.46 89.54 90.22 125,471
12/23/2013 90.86 91.41 89.34 89.69 73,617
12/20/2013 89.94 91.29 89.29 90.75 291,380
12/19/2013 90.81 91.23 89.6 90.14 59,010
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?