SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$64.36
*  
1.38
2.19%
Get CKH Alerts
*Delayed - data as of Aug. 31, 2015 15:31 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: 1 Year, From 28-AUG-2014 TO 28-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.
15:31  62.89  64.66  62.08  64.36 206,107
08/28/2015 61.03 63.39 61.03 62.98 210,537
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
05/26/2015 71.34 71.705 70.61 70.91 114,229
05/22/2015 72.34 73.22 71.67 71.99 125,576
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
02/20/2015 75.21 75.72 73.82 73.98 207,733
02/19/2015 73.23 75.48 73.08 75.11 115,556
02/18/2015 73.34 74.34 73.34 74.13 75,397
02/17/2015 73.17 74.01 72.6 73.95 64,084
02/13/2015 73.25 74.07 73.07 73.64 113,651
02/12/2015 73.65 74.73 72.2 72.41 84,832
02/11/2015 72.99 73.54 71.84 72.96 116,112
02/10/2015 75.38 75.38 72.81 73.67 135,272
02/09/2015 74.82 75.55 74.78 75.33 133,121
02/06/2015 74.69 75.35 74.065 74.76 106,730
02/05/2015 74.31 74.94 73.9 74.48 139,349
02/04/2015 74.53 74.86 72.65 73.55 139,351
02/03/2015 74.53 76.11 74.42 75.34 179,261
02/02/2015 72.72 74.15 72.48 74.07 110,222
01/30/2015 70.66 72.62 70.65 71.95 164,491
01/29/2015 71.23 71.27 69.45 71.11 64,050
01/28/2015 74.04 74.06 70.58 70.9 123,396
01/27/2015 73.36 74.67 73.355 74.11 103,549
01/26/2015 72.61 73.98 72.03 73.82 117,018
01/23/2015 73.68 73.87 72.23 72.55 141,959
01/22/2015 73.76 74.275 72.95 73.71 219,535
01/21/2015 71.83 73.8199 71.56 73.74 211,845
01/20/2015 71.43 71.86 69.84 71.82 234,093
01/16/2015 68.33 71.64 68.33 71.56 245,819
01/15/2015 70 70 68.15 68.19 136,973
01/14/2015 68.1 69.52 67.5 69.31 264,450
01/13/2015 69.07 70.01 67.63 68.41 249,051
01/12/2015 69.55 69.55 67.9 68.76 200,266
01/09/2015 70.34 70.35 69.04 69.77 155,499
01/08/2015 70.29 70.66 69.5 70.45 301,137
01/07/2015 70.64 71.21 69.06 69.95 181,625
01/06/2015 71.36 71.7 69.83 70.25 141,144
01/05/2015 73.2 73.52 71.27 71.66 145,503
01/02/2015 74.37 74.88 73.33 74.1 121,217
12/31/2014 73.7 74.3 72.77 73.81 139,668
12/30/2014 73.95 74.33 73.36 73.93 163,694
12/29/2014 73.23 74.08 73.03 73.72 112,777
12/26/2014 72.9 73.78 72.68 73.01 54,019
12/24/2014 72.81 72.97 71.88 72.38 58,381
12/23/2014 71.36 73.05 71.34 72.8 173,930
12/22/2014 71.62 71.62 70 71.45 196,704
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
*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?