Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:25PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Seacor Holdings Inc. (CKH)

On Nov 25: 78.59   0.31 (0.39%)

MORE ON CKH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 79.07 79.18 78.25 78.59 113,900 78.59 24-Nov-09 78.99 78.99 77.86 78.90 168,000 78.90 23-Nov-09 81.10 81.24 78.56 78.99 514,200 78.99 20-Nov-09 80.46 81.17 79.80 80.43 258,500 80.43 19-Nov-09 82.27 82.39 80.43 80.46 223,900 80.46 18-Nov-09 83.15 83.21 82.30 82.35 114,400 82.35 17-Nov-09 82.55 82.57 81.77 82.36 135,900 82.36 16-Nov-09 81.59 82.59 81.34 82.57 135,700 82.57 13-Nov-09 80.97 81.31 80.28 81.20 147,300 81.20 12-Nov-09 82.77 83.12 80.93 80.97 111,700 80.97 11-Nov-09 83.24 83.72 82.13 82.84 183,000 82.84 10-Nov-09 82.50 83.19 82.16 83.11 278,600 83.11 9-Nov-09 82.21 82.92 82.08 82.63 203,000 82.63 6-Nov-09 81.69 82.33 80.90 81.74 126,200 81.74 5-Nov-09 80.58 82.38 80.14 82.10 220,800 82.10 4-Nov-09 81.74 82.10 80.59 80.71 155,100 80.71 3-Nov-09 80.33 81.78 79.22 81.49 189,700 81.49 2-Nov-09 81.95 82.05 79.53 80.74 187,500 80.74 30-Oct-09 83.09 83.09 80.62 81.27 283,600 81.27 29-Oct-09 83.54 84.25 82.75 83.53 265,500 83.53 28-Oct-09 85.76 85.76 82.33 82.41 196,100 82.41 27-Oct-09 85.76 86.13 85.00 85.63 131,200 85.63 26-Oct-09 86.44 87.64 85.05 85.26 224,300 85.26 23-Oct-09 88.51 88.51 85.90 86.45 155,000 86.45 22-Oct-09 88.37 88.64 85.47 88.08 708,400 88.08 21-Oct-09 88.71 90.50 88.45 88.69 259,800 88.69 20-Oct-09 91.09 91.15 88.84 89.12 703,800 89.12 19-Oct-09 91.20 91.93 90.32 91.09 125,600 91.09 16-Oct-09 89.86 91.87 88.93 90.87 245,400 90.87 15-Oct-09 87.77 90.18 87.48 90.18 289,400 90.18 14-Oct-09 87.56 88.73 86.89 88.44 224,700 88.44 13-Oct-09 86.72 86.95 84.86 86.45 122,700 86.45 12-Oct-09 85.63 86.95 85.62 86.26 215,100 86.26 9-Oct-09 84.18 85.35 83.58 85.16 112,400 85.16 8-Oct-09 84.00 84.59 83.25 84.49 184,800 84.49 7-Oct-09 83.11 84.00 82.68 83.90 143,900 83.90 6-Oct-09 82.67 83.22 82.39 83.00 147,700 83.00 5-Oct-09 80.14 81.84 80.12 81.76 170,900 81.76 2-Oct-09 79.84 81.19 79.28 80.02 201,500 80.02 1-Oct-09 81.85 82.17 80.63 80.70 135,900 80.70 30-Sep-09 82.72 82.72 81.01 81.63 181,900 81.63 29-Sep-09 81.45 82.91 81.25 82.73 218,900 82.73 28-Sep-09 80.52 81.51 80.36 81.45 117,700 81.45 25-Sep-09 79.88 80.74 79.39 80.44 92,400 80.44 24-Sep-09 81.97 81.97 79.80 80.32 317,200 80.32 23-Sep-09 82.41 83.31 81.31 81.78 168,500 81.78 22-Sep-09 82.00 82.89 80.92 82.37 271,400 82.37 21-Sep-09 80.07 82.07 79.89 81.64 158,300 81.64 18-Sep-09 82.00 82.63 80.75 81.10 215,000 81.10 17-Sep-09 81.53 82.53 81.04 81.39 195,500 81.39 16-Sep-09 80.00 82.79 79.59 82.73 269,200 82.73 15-Sep-09 78.89 79.99 78.50 79.99 111,900 79.99 14-Sep-09 77.18 78.95 76.69 78.79 74,100 78.79 11-Sep-09 78.32 78.81 77.12 77.86 76,800 77.86 10-Sep-09 76.30 78.04 75.85 77.92 83,800 77.92 9-Sep-09 76.47 76.55 75.51 76.13 69,700 76.13 8-Sep-09 76.33 76.81 75.86 76.35 91,900 76.35 4-Sep-09 74.16 75.59 74.02 75.56 63,400 75.56 3-Sep-09 74.50 74.75 73.75 74.35 121,400 74.35 2-Sep-09 74.42 74.87 74.00 74.29 154,000 74.29 1-Sep-09 75.41 76.69 74.51 74.87 202,600 74.87 31-Aug-09 76.68 76.78 75.97 76.13 103,000 76.13 28-Aug-09 78.60 78.60 76.89 77.45 72,100 77.45 27-Aug-09 77.41 77.84 76.33 77.72 112,800 77.72 26-Aug-09 77.47 78.00 77.16 77.68 79,800 77.68 25-Aug-09 78.68 79.16 77.55 77.62 105,400 77.62 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions