SEACOR Holdings, Inc. Historical Stock Prices

CKH 
$77.53
*  
0.78
1%
Get CKH Alerts
*Delayed - data as of Sep. 19, 2014 12:20 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
12:20  78.47  78.6275  77.53  77.53 43,215
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
12/18/2013 90.51 91.15 89.575 90.87 124,740
12/17/2013 91.05 91.82 89.51 90.67 137,188
12/16/2013 90.27 91.86 89.63 91.25 105,028
12/13/2013 90.38 90.58 89.54 90.19 161,432
12/12/2013 89.81 91.16 89.32 90.27 114,838
12/11/2013 90.79 90.79 89.187 89.58 107,709
12/10/2013 91.66 92.35 90.377 90.92 115,808
12/09/2013 92.61 93.3 91.3 92.22 113,509
12/06/2013 93.43 93.43 92.37 92.55 61,655
12/05/2013 91.91 92.625 91.246 92.52 138,203
12/04/2013 92.4 93.02 90.779 92.1 94,818
12/03/2013 93.56 94.26 92.21 92.95 167,386
12/02/2013 92.72 94.17 92.49 93.75 137,199
11/29/2013 93.32 93.66 92.58 93.05 22,091
11/27/2013 93.43 93.98 92.68 93.13 62,802
11/26/2013 93.2 93.98 92.7 93.78 88,921
11/25/2013 95.23 95.23 93.1 93.34 146,291
11/22/2013 94.92 95.27 93.8825 95.15 222,316
11/21/2013 94 95.27 93.75 94.6 145,700
11/20/2013 94.71 95.23 93.74 93.92 165,104
11/19/2013 95.39 95.63 94.36 94.59 139,518
11/18/2013 98.23 98.546 95.34 95.59 110,078
11/15/2013 97.6 97.87 97.0401 97.67 102,230
11/14/2013 97.18 97.82 96.05 97.77 181,646
11/13/2013 95.36 97.45 95.04 97.42 258,794
11/12/2013 95.77 96.13 94.55 96.1 206,745
11/11/2013 95.4 96.74 95.4 95.85 138,649
11/08/2013 93.35 95.84 93.27 95.73 370,642
11/07/2013 92.94 94.58 92.44 93.5 1,328,926
11/06/2013 95.95 96.08 91 91.64 564,926
11/05/2013 95.89 96.58 95.29 96.24 140,745
11/04/2013 95.57 96.78 95.5 96.59 277,087
11/01/2013 97.56 98.346 94.5925 95.23 174,188
10/31/2013 98.08 98.54 97.45 97.8 161,050
10/30/2013 98.36 99 97.75 97.89 102,250
10/29/2013 96.46 98.69 96.44 98.45 201,088
10/28/2013 96.45 96.685 95.35 95.99 119,118
10/25/2013 96.83 96.92 95.64 96.13 75,855
10/24/2013 95.78 96.77 95.78 96.25 95,858
10/23/2013 96.63 96.92 95.27 96.07 89,660
10/22/2013 96.44 97.82 96.44 96.99 83,553
10/21/2013 97 97.24 96.11 96.32 88,516
10/18/2013 96.86 96.9 96.34 96.74 126,890
10/17/2013 95.94 96.87 95.25 95.91 454,646
10/16/2013 95.29 97 95.29 96.39 116,483
10/15/2013 95.48 95.6 94.1 94.52 78,999
10/14/2013 93.62 95.58 93.53 95.51 115,305
10/11/2013 93.4 94.9 92.63 94.42 205,470
10/10/2013 92.13 94.06 91.622 93.94 127,949
10/09/2013 92.48 93.09 90.86 91.14 172,244
10/08/2013 91.35 93.1 91.35 92.87 227,212
10/07/2013 92.27 92.83 91.38 91.48 112,775
10/04/2013 91.42 92.98 91.42 92.53 111,824
10/03/2013 92.63 92.63 90.58 91.7 151,361
10/02/2013 91.06 92.72 90.605 92.61 169,816
10/01/2013 90.59 91.6 89.86 91.6 111,721
09/30/2013 90.45 90.83 89.84 90.44 105,531
09/27/2013 90.44 91.25 89.7503 91.04 86,958
09/26/2013 91.26 92.04 90.49 91.15 67,851
09/25/2013 92.33 92.605 91.21 91.33 76,922
09/24/2013 91.23 92.62 90.78 91.72 81,819
09/23/2013 92.4 92.53 91.09 91.14 114,068
09/20/2013 90.46 92.4 90.45 92.4 283,364
09/19/2013 89.47 90.28 89.11 90.02 81,765
09/18/2013 89.58 90.15 88.9 89.59 90,312
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?