CKH Historical Prices | SEACOR Holdings Inc. Common Sto Stock

Dow

0.12% Nasdaq

0.07%

Seacor Holdings Inc. (CKH)

-NYSE

78.83 0.85(1.09%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 18, 2013	86.50	87.14	86.25	87.01	109,400	87.01
Jan 17, 2013	85.41	86.92	85.18	86.42	138,700	86.42
Jan 16, 2013	84.78	85.50	84.78	85.13	203,600	85.13
Jan 15, 2013	84.52	85.40	84.28	85.15	148,900	85.15
Jan 14, 2013	84.65	84.90	83.89	84.44	253,500	84.44
Jan 11, 2013	85.24	85.49	84.48	85.12	261,600	85.12
Jan 10, 2013	85.48	85.48	84.93	85.00	109,100	85.00
Jan 9, 2013	85.39	85.72	84.97	85.48	54,000	85.48
Jan 8, 2013	85.50	85.53	84.20	85.10	129,100	85.10
Jan 7, 2013	85.49	85.93	84.50	85.30	103,400	85.30
Jan 4, 2013	84.36	85.68	84.36	85.63	96,700	85.63
Jan 3, 2013	85.00	85.82	84.12	84.49	129,500	84.49
Jan 2, 2013	84.95	85.24	84.04	85.19	172,300	85.19
Dec 31, 2012	82.21	84.00	81.97	83.80	70,500	83.80
Dec 28, 2012	82.27	83.01	81.90	82.58	95,500	82.58
Dec 27, 2012	82.63	82.87	82.13	82.74	111,400	82.74
Dec 26, 2012	83.12	83.45	82.42	82.67	95,700	82.67
Dec 24, 2012	82.50	83.16	82.50	82.96	30,100	82.96
Dec 21, 2012	82.99	83.44	82.89	83.19	370,900	83.19
Dec 20, 2012	83.19	84.56	83.00	83.58	268,800	83.58
Dec 19, 2012	83.26	83.49	82.74	82.87	227,300	82.87
Dec 18, 2012	82.41	83.76	82.14	82.99	161,100	82.99
Dec 17, 2012	82.16	82.62	81.91	82.58	128,100	82.58
Dec 14, 2012	82.54	83.26	82.01	82.11	163,900	82.11
Dec 13, 2012	83.26	83.69	82.28	82.88	288,600	82.88
Dec 13, 2012	5.00 Dividend
Dec 12, 2012	88.83	88.83	88.00	88.37	223,900	83.37
Dec 11, 2012	88.34	88.82	87.89	88.43	164,700	83.43
Dec 10, 2012	89.49	89.49	87.50	87.91	263,400	82.94
Dec 7, 2012	88.47	89.28	88.44	89.15	104,500	84.11
Dec 6, 2012	88.30	89.24	88.25	88.75	1,637,600	83.73
Dec 5, 2012	90.62	90.62	87.70	88.54	331,100	83.53
Dec 4, 2012	90.11	91.11	90.11	90.86	51,900	85.72
Dec 3, 2012	91.00	91.30	90.06	90.48	48,900	85.36
Nov 30, 2012	88.93	90.60	88.48	90.60	93,100	85.47
Nov 29, 2012	89.04	89.44	88.42	88.94	38,900	83.91
Nov 28, 2012	87.94	89.11	86.81	88.75	38,800	83.73
Nov 27, 2012	88.53	89.11	88.11	88.32	42,400	83.32
Nov 26, 2012	87.37	89.09	87.37	89.01	57,800	83.97
Nov 23, 2012	86.13	87.84	86.13	87.82	12,400	82.85
Nov 21, 2012	85.99	86.83	85.91	86.26	33,000	81.38
Nov 20, 2012	85.00	86.45	84.67	86.37	72,500	81.48
Nov 19, 2012	84.94	86.08	84.94	85.50	208,100	80.66
Nov 16, 2012	85.38	85.65	83.90	84.70	36,600	79.91
Nov 15, 2012	85.77	86.07	84.70	85.07	65,700	80.26
Nov 14, 2012	85.47	86.20	85.08	85.61	58,800	80.77
Nov 13, 2012	85.71	86.07	85.19	85.36	36,500	80.53
Nov 12, 2012	85.71	86.08	85.07	85.94	38,600	81.08
Nov 9, 2012	84.31	86.18	84.31	85.31	41,700	80.48
Nov 8, 2012	85.80	86.05	84.69	84.73	66,700	79.94
Nov 7, 2012	85.04	86.70	84.63	85.98	76,100	81.12
Nov 6, 2012	85.50	86.34	85.50	86.08	49,100	81.21
Nov 5, 2012	85.12	85.94	85.12	85.65	54,500	80.80
Nov 2, 2012	86.33	86.33	85.19	85.54	69,100	80.70
Nov 1, 2012	87.43	87.78	85.85	86.51	55,600	81.62
Oct 31, 2012	84.08	87.85	83.82	87.71	88,900	82.75
Oct 26, 2012	84.75	85.05	83.73	84.15	31,600	79.39
Oct 25, 2012	84.24	84.56	83.79	84.46	22,500	79.68
Oct 24, 2012	85.77	85.77	83.90	84.04	34,300	79.28
Oct 23, 2012	81.93	86.18	81.93	85.35	32,400	80.52
Oct 22, 2012	84.74	86.06	83.25	84.33	87,900	79.56
Oct 19, 2012	87.35	87.35	84.47	85.16	55,000	80.34
Oct 18, 2012	88.01	88.01	85.84	87.28	106,300	82.34
Oct 17, 2012	86.94	87.97	86.85	87.95	43,600	82.97
Oct 16, 2012	87.67	88.14	86.76	87.15	48,600	82.22
Oct 15, 2012	86.67	87.31	85.32	87.10	34,600	82.17
Oct 12, 2012	86.32	86.47	85.84	86.42	31,700	81.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CKH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Seacor Holdings Inc. (CKH)