CKH: Historical Prices for SEACOR HOLDINGS INC - Yahoo! Finance

MORE ON CKH

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	74.63	75.11	74.45	74.47	435,200	74.47
16-Dec-09	74.69	75.20	74.31	74.61	248,900	74.61
15-Dec-09	75.65	75.82	74.47	74.70	684,300	74.70
14-Dec-09	74.66	75.59	74.00	75.46	701,900	75.46
11-Dec-09	73.89	74.23	73.50	74.10	274,500	74.10
10-Dec-09	74.19	74.42	73.75	74.00	388,600	74.00
9-Dec-09	73.97	74.41	73.69	74.10	305,400	74.10
8-Dec-09	74.14	74.64	73.90	73.98	274,100	73.98
7-Dec-09	74.66	75.37	74.60	74.84	205,600	74.84
4-Dec-09	75.16	75.81	73.84	74.67	275,400	74.67
3-Dec-09	75.50	76.15	74.75	74.75	174,900	74.75
2-Dec-09	76.36	76.47	75.09	75.61	194,600	75.61
1-Dec-09	77.58	77.58	76.43	76.65	205,000	76.65
30-Nov-09	76.81	77.32	76.16	76.60	268,700	76.60
27-Nov-09	76.48	77.85	76.27	76.60	145,600	76.60
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.