Dark

CKH
Seacor Holdings Inc.
stock NYSE

Inactive

Apr 15, 2021

41.50USD+0.217%(+0.09)228,231

Pre-market

0.00USD-100.000%(-41.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-15	41.4900	41.5300	41.4700	41.5000	+0.217%	228,231	0.000%
2021-04-14	41.4500	41.5000	41.4000	41.4100	-0.169%	129,720	+0.217%
2021-04-13	41.4400	41.5000	41.4200	41.4800	0.000%	72,571	+0.048%
2021-04-12	41.5300	41.5300	41.4000	41.4800	+0.024%	172,871	+0.048%
2021-04-09	41.4300	41.5100	41.4100	41.4700	+0.072%	906,434	+0.072%
2021-04-08	41.3500	41.4500	41.3300	41.4400	+0.412%	271,060	+0.145%
2021-04-07	41.2000	41.3900	40.5000	41.2700	-0.578%	731,676	+0.557%
2021-04-06	41.4700	41.7900	41.3800	41.5100	+2.671%	1,343,758	-0.024%
2021-04-05	40.8100	40.8900	40.1300	40.4300	-0.345%	274,518	+2.647%
2021-04-01	40.9900	40.9900	40.3300	40.5700	-0.442%	139,757	+2.292%
2021-03-31	40.9300	41.0000	40.6800	40.7500	-0.074%	95,755	+1.840%
2021-03-30	40.7400	41.0200	40.7000	40.7800	-0.293%	96,793	+1.766%
2021-03-29	40.9000	41.1000	40.6700	40.9000	-0.244%	90,014	+1.467%
2021-03-26	41.1100	41.2750	40.8200	41.0000	+0.147%	58,416	+1.220%
2021-03-25	40.5100	41.1200	40.5100	40.9400	+0.664%	92,498	+1.368%
2021-03-24	40.6800	41.3400	40.6500	40.6700	+0.296%	106,440	+2.041%
2021-03-23	40.4300	40.7000	40.4300	40.5500	-0.246%	92,737	+2.343%
2021-03-22	41.2000	41.3500	40.2800	40.6500	-0.902%	129,833	+2.091%
2021-03-19	40.1500	41.0500	40.1400	41.0200	+2.141%	315,895	+1.170%
2021-03-18	40.5800	40.8900	39.9650	40.1600	-0.986%	92,486	+3.337%
2021-03-17	40.2200	41.0000	40.2200	40.5600	+0.620%	58,153	+2.318%
2021-03-16	40.6000	40.8700	40.3100	40.3100	-0.641%	72,249	+2.952%
2021-03-15	41.2100	41.2100	40.4000	40.5700	-1.768%	301,977	+2.292%
2021-03-12	41.2800	41.4200	41.0300	41.3000	+0.121%	318,649	+0.484%
2021-03-11	41.2000	41.3050	41.1000	41.2500	+0.024%	223,615	+0.606%
2021-03-10	41.0700	41.2400	40.8400	41.2400	+0.561%	222,588	+0.630%
2021-03-09	40.7500	41.0700	40.7500	41.0100	+0.638%	557,642	+1.195%
2021-03-08	41.4500	41.4500	39.0700	40.7500	-2.161%	1,457,448	+1.840%
2021-03-05	42.7000	42.8100	41.5400	41.6500	-2.000%	257,221	-0.360%
2021-03-04	42.3000	42.7300	42.0000	42.5000	+0.402%	170,390	-2.353%
2021-03-03	42.2900	42.6000	42.2500	42.3300	+0.118%	61,961	-1.961%
2021-03-02	42.4700	42.8200	42.2500	42.2800	-0.518%	119,678	-1.845%
2021-03-01	42.7500	42.7500	42.0700	42.5000	-0.024%	125,939	-2.353%
2021-02-26	42.6400	42.9800	42.3800	42.5100	-0.793%	144,666	-2.376%
2021-02-25	43.0000	43.2500	42.7000	42.8500	-0.349%	80,400	-3.151%
2021-02-24	42.8800	43.0400	42.7600	43.0000	+0.444%	93,875	-3.488%
2021-02-23	43.1400	43.4100	42.7200	42.8100	-0.788%	122,507	-3.060%
2021-02-22	43.2100	43.3700	43.0011	43.1500	-0.392%	146,958	-3.824%
2021-02-19	43.1600	43.4800	42.8800	43.3200	+0.697%	133,981	-4.201%
2021-02-18	42.5000	43.4500	42.4900	43.0200	+0.749%	167,085	-3.533%
2021-02-17	42.3000	43.0100	42.3000	42.7000	+0.946%	117,534	-2.810%
2021-02-16	43.1800	43.1800	42.3000	42.3000	-0.330%	69,999	-1.891%
2021-02-12	42.2000	42.4400	42.0200	42.4400	+0.378%	163,840	-2.215%
2021-02-11	42.3200	42.4700	42.1200	42.2800	-0.095%	504,777	-1.845%
2021-02-10	42.6300	42.6800	42.3000	42.3200	-0.306%	71,868	-1.938%
2021-02-09	42.3300	42.5400	42.2101	42.4500	+0.378%	253,467	-2.238%
2021-02-08	42.6400	42.7100	42.2500	42.2900	-0.094%	91,588	-1.868%
2021-02-05	42.4200	42.6500	42.2850	42.3300	+0.237%	313,932	-1.961%
2021-02-04	42.4500	42.6900	42.1200	42.2300	-0.589%	378,333	-1.729%
2021-02-03	42.3500	42.5800	42.1850	42.4800	+0.094%	133,353	-2.307%
2021-02-02	42.6800	42.6800	42.0900	42.4400	+0.784%	191,647	-2.215%
2021-02-01	42.0300	42.1900	41.6500	42.1100	+0.886%	214,469	-1.449%
2021-01-29	41.8500	42.2200	41.6500	41.7400	-0.167%	116,955	-0.575%
2021-01-28	42.5600	42.6800	41.7500	41.8100	-1.392%	498,679	-0.741%
2021-01-27	42.6000	42.7850	42.3000	42.4000	-0.586%	578,573	-2.123%
2021-01-26	43.4000	43.4800	42.6000	42.6500	-1.250%	420,924	-2.696%
2021-01-25	43.5400	43.5800	43.0000	43.1900	-1.077%	222,398	-3.913%
2021-01-22	42.2300	43.7300	42.0600	43.6600	+4.350%	535,351	-4.947%
2021-01-21	42.2100	42.2100	41.6900	41.8400	-1.158%	742,775	-0.813%
2021-01-20	41.9700	42.6550	41.8000	42.3300	+1.074%	439,649	-1.961%
2021-01-19	41.7500	41.9200	41.3600	41.8800	-0.286%	715,406	-0.907%
2021-01-15	41.9800	42.6500	41.9000	42.0000	-0.048%	676,004	-1.190%
2021-01-14	41.6500	42.0400	41.5000	42.0200	+1.375%	1,077,905	-1.238%
2021-01-13	41.4800	41.5000	41.4500	41.4500	-0.024%	421,232	+0.121%
2021-01-12	41.4600	41.5100	41.4500	41.4600	-0.096%	416,930	+0.096%
2021-01-11	41.4600	41.5200	41.4350	41.5000	-0.096%	456,202	0.000%
2021-01-08	41.4300	41.5400	41.4300	41.5400	+0.121%	617,737	-0.096%
2021-01-07	41.5300	41.5500	41.4400	41.4900	+0.024%	306,096	+0.024%
2021-01-06	41.5200	41.7350	41.3500	41.4800	+0.121%	806,234	+0.048%
2021-01-05	41.5100	41.5400	41.4200	41.4300	0.000%	374,782	+0.169%
2021-01-04	41.5400	41.7050	41.4100	41.4300	-0.048%	349,489	+0.169%
2020-12-31	41.4500	41.5000	41.3000	41.4500	-0.024%	359,700	+0.121%
2020-12-30	41.4800	41.6000	41.4500	41.4600	-0.048%	248,172	+0.096%
2020-12-29	41.4700	41.5600	41.4400	41.4800	0.000%	241,629	+0.048%
2020-12-28	41.5000	41.5900	41.4000	41.4800	-0.072%	254,911	+0.048%
2020-12-24	41.5300	41.6800	41.4100	41.5100	0.000%	154,766	-0.024%
2020-12-23	41.4800	41.6800	41.3500	41.5100	+0.241%	675,931	-0.024%
2020-12-22	41.4600	41.5200	41.3500	41.4100	-0.072%	353,684	+0.217%
2020-12-21	41.4500	41.5500	41.3400	41.4400	+0.072%	423,362	+0.145%
2020-12-18	41.5600	41.6800	41.4000	41.4100	-0.361%	881,164	+0.217%
2020-12-17	41.5800	41.7700	41.4000	41.5600	-0.024%	248,210	-0.144%
2020-12-16	41.7800	42.1000	41.5000	41.5700	-1.212%	298,165	-0.168%
2020-12-15	41.5600	42.1500	41.3500	42.0800	+1.251%	241,752	-1.378%
2020-12-14	41.5000	41.7400	41.3400	41.5600	-0.550%	347,348	-0.144%
2020-12-11	42.0000	42.2900	41.7000	41.7900	-0.547%	363,642	-0.694%
2020-12-10	41.6500	42.4300	41.6100	42.0200	+0.048%	303,663	-1.238%
2020-12-09	41.5000	42.0500	41.5000	42.0000	+0.840%	505,195	-1.190%
2020-12-08	41.6400	43.0000	41.5700	41.6500	+0.024%	1,310,946	-0.360%
2020-12-07	41.5000	42.7400	41.4000	41.6400	+14.742%	2,102,179	-0.336%
2020-12-04	34.9200	36.3700	34.9200	36.2900	+5.067%	56,270	+14.357%
2020-12-03	34.0600	34.8900	33.6800	34.5400	+1.948%	62,674	+20.151%
2020-12-02	33.7700	34.3700	33.5100	33.8800	+0.089%	111,955	+22.491%
2020-12-01	33.8300	34.5800	33.6100	33.8500	+1.896%	77,709	+22.600%
2020-11-30	35.4800	35.4800	33.1100	33.2200	-7.207%	220,226	+24.925%
2020-11-27	36.3400	36.3400	35.2400	35.8000	-2.239%	31,567	+15.922%
2020-11-25	37.1100	37.3900	35.8450	36.6200	-2.399%	62,666	+13.326%
2020-11-24	37.2100	38.5600	36.7500	37.5200	+2.318%	92,594	+10.608%
2020-11-23	35.9000	36.8700	35.5300	36.6700	+3.705%	128,162	+13.172%
2020-11-20	34.2000	35.7600	33.7400	35.3600	+2.108%	108,461	+17.364%
2020-11-19	33.8500	34.7300	32.9935	34.6300	+2.184%	73,473	+19.838%
2020-11-18	34.7600	35.1300	33.8200	33.8900	-1.995%	90,172	+22.455%
2020-11-17	34.4600	34.9450	33.4500	34.5800	-0.718%	67,243	+20.012%
2020-11-16	33.6400	34.9600	33.4091	34.8300	+6.775%	73,154	+19.150%
2020-11-13	31.8800	33.0000	31.3600	32.6200	+3.687%	57,024	+27.223%
2020-11-12	33.0500	33.0500	31.1000	31.4600	-6.313%	81,387	+31.914%
2020-11-11	33.1300	33.6500	32.4700	33.5800	+0.569%	48,272	+23.585%
2020-11-10	33.7000	34.4400	32.7300	33.3900	+1.090%	117,125	+24.289%
2020-11-09	31.4700	34.0900	31.4700	33.0300	+11.966%	97,529	+25.643%
2020-11-06	30.6300	30.6300	29.4100	29.5000	-2.897%	42,807	+40.678%
2020-11-05	30.3900	31.4291	30.3000	30.3800	-0.556%	41,429	+36.603%
2020-11-04	30.6300	31.1100	29.4700	30.5500	-2.083%	106,539	+35.843%
2020-11-03	31.3800	32.0300	30.8000	31.2000	+0.678%	53,821	+33.013%
2020-11-02	30.8400	31.1550	30.4400	30.9900	+1.175%	44,993	+33.914%
2020-10-30	30.0800	31.0700	30.0800	30.6300	+0.525%	92,162	+35.488%
2020-10-29	30.0100	30.5500	29.3500	30.4700	+0.362%	56,132	+36.200%
2020-10-28	30.6100	30.8600	29.8200	30.3600	-2.661%	58,812	+36.693%
2020-10-27	32.0800	32.7200	30.6800	31.1900	-3.556%	92,343	+33.055%
2020-10-26	31.5700	32.6150	31.1800	32.3400	+0.404%	84,873	+28.324%
2020-10-23	32.2600	32.6100	31.7100	32.2100	+0.249%	48,672	+28.842%
2020-10-22	31.8200	32.5000	31.5600	32.1300	+1.197%	60,957	+29.163%
2020-10-21	31.8000	32.4700	31.1300	31.7500	-0.126%	43,026	+30.709%
2020-10-20	31.5500	32.0300	31.3200	31.7900	+1.501%	59,978	+30.544%
2020-10-19	31.2200	31.8000	31.0600	31.3200	+0.192%	42,856	+32.503%
2020-10-16	31.7500	32.3300	31.0450	31.2600	-2.251%	46,243	+32.758%
2020-10-15	31.2700	32.1200	31.2700	31.9800	+1.267%	70,183	+29.769%
2020-10-14	31.4900	32.1000	30.9600	31.5800	0.000%	33,502	+31.412%
2020-10-13	32.0400	32.0400	31.3000	31.5800	-1.712%	73,801	+31.412%
2020-10-12	31.9900	32.3300	31.2700	32.1300	+0.062%	41,578	+29.163%
2020-10-09	31.6000	32.3100	31.3200	32.1100	+2.522%	43,169	+29.243%
2020-10-08	30.5600	31.5100	30.2000	31.3200	+3.094%	83,614	+32.503%
2020-10-07	31.0900	31.0900	29.6100	30.3800	-1.842%	113,383	+36.603%
2020-10-06	31.0400	31.8500	30.1100	30.9500	+1.343%	98,848	+34.087%
2020-10-05	30.8800	31.3100	30.2600	30.5400	-0.131%	74,496	+35.887%
2020-10-02	28.7700	30.6600	28.7700	30.5800	+4.404%	67,463	+35.710%
2020-10-01	29.0900	29.4400	28.5600	29.2900	+0.722%	67,055	+41.687%
2020-09-30	28.7900	29.4600	28.6400	29.0800	+1.395%	118,184	+42.710%
2020-09-29	29.1900	29.2600	28.4300	28.6800	-1.240%	60,249	+44.700%
2020-09-28	28.0600	29.3300	28.0600	29.0400	+4.235%	48,028	+42.906%
2020-09-25	28.2700	28.5600	27.7500	27.8600	-1.555%	62,000	+48.959%
2020-09-24	28.3000	28.8200	27.8060	28.3000	+0.569%	76,261	+46.643%
2020-09-23	28.3500	28.6800	28.1100	28.1400	-1.055%	92,483	+47.477%
2020-09-22	28.7400	28.8600	28.0800	28.4400	-0.350%	87,268	+45.921%
2020-09-21	29.3500	29.3500	28.3200	28.5400	-4.771%	130,453	+45.410%
2020-09-18	30.0400	30.6000	29.5700	29.9700	+0.436%	293,846	+38.472%
2020-09-17	30.3400	30.5600	29.8400	29.8400	-2.896%	74,407	+39.075%
2020-09-16	30.2200	31.1800	30.0800	30.7300	+2.297%	88,976	+35.047%
2020-09-15	30.1800	30.1800	29.7900	30.0400	-0.033%	37,989	+38.149%
2020-09-14	29.4600	30.2300	29.4100	30.0500	+2.037%	53,508	+38.103%
2020-09-11	30.1700	30.1800	29.1600	29.4500	-2.612%	68,527	+40.917%
2020-09-10	30.6600	30.6600	30.0100	30.2400	-1.176%	52,182	+37.235%
2020-09-09	31.4000	31.5300	30.4000	30.6000	-2.888%	59,537	+35.621%
2020-09-08	30.7300	31.8100	30.1400	31.5100	+0.800%	74,890	+31.704%
2020-09-04	31.2600	31.3700	30.4500	31.2600	+1.857%	49,094	+32.758%
2020-09-03	30.6400	31.6900	30.5900	30.6900	-0.840%	51,980	+35.223%
2020-09-02	31.3600	31.4800	30.8500	30.9500	-1.433%	32,784	+34.087%
2020-09-01	31.3200	31.9000	31.0800	31.4000	-0.664%	35,157	+32.166%
2020-08-31	31.7400	31.7800	31.1600	31.6100	-0.441%	88,145	+31.288%
2020-08-28	31.1300	31.8500	30.8000	31.7500	+2.254%	37,225	+30.709%
2020-08-27	31.7600	31.9900	30.9700	31.0500	-1.491%	55,322	+33.655%
2020-08-26	32.2300	32.7000	31.4600	31.5200	-2.716%	55,914	+31.662%
2020-08-25	32.3200	32.5500	31.8500	32.4000	+1.567%	97,925	+28.086%
2020-08-24	31.3300	31.9700	31.0100	31.9000	+2.638%	53,286	+30.094%
2020-08-21	30.9000	31.1400	30.0800	31.0800	-0.735%	65,807	+33.526%
2020-08-20	30.8900	31.3400	30.6800	31.3100	-0.191%	65,805	+32.546%
2020-08-19	31.3900	31.8600	31.0000	31.3700	+0.545%	58,277	+32.292%
2020-08-18	32.0400	32.2000	31.1700	31.2000	-3.136%	62,800	+33.013%
2020-08-17	32.8700	32.9700	31.6900	32.2100	-2.394%	51,478	+28.842%
2020-08-14	32.0000	33.1500	32.0000	33.0000	+1.978%	52,337	+25.758%
2020-08-13	32.6700	33.1400	32.1900	32.3600	-2.177%	40,030	+28.245%
2020-08-12	34.0000	34.0000	32.2500	33.0800	-1.136%	49,261	+25.453%
2020-08-11	33.0200	34.2007	32.7755	33.4600	+3.303%	84,972	+24.029%
2020-08-10	31.9400	32.6900	31.5750	32.3900	+2.273%	50,734	+28.126%
2020-08-07	30.6400	31.7700	30.4600	31.6700	+2.825%	108,652	+31.039%
2020-08-06	30.5300	31.1500	30.2300	30.8000	+0.917%	44,340	+34.740%
2020-08-05	30.1100	30.6500	29.8200	30.5200	+2.657%	69,341	+35.976%
2020-08-04	28.9400	29.9300	28.9400	29.7300	+1.676%	68,407	+39.590%
2020-08-03	28.9500	29.5700	28.2000	29.2400	+0.550%	90,208	+41.929%
2020-07-31	28.5000	29.1600	27.9600	29.0800	+0.797%	74,203	+42.710%
2020-07-30	28.6000	29.0300	28.0000	28.8500	-0.825%	41,622	+43.847%
2020-07-29	28.9900	29.4000	28.2000	29.0900	+0.972%	100,978	+42.661%
2020-07-28	27.4000	29.5650	27.4000	28.8100	+4.460%	109,929	+44.047%
2020-07-27	27.1000	27.6500	26.6000	27.5800	+1.846%	63,891	+50.471%
2020-07-24	27.8700	27.8700	27.0200	27.0800	-3.113%	74,826	+53.250%
2020-07-23	27.2000	28.0300	26.8400	27.9500	+1.636%	106,613	+48.479%
2020-07-22	27.9000	28.2500	27.3500	27.5000	-3.032%	42,570	+50.909%
2020-07-21	27.8200	28.7900	27.8200	28.3600	+3.315%	79,730	+46.333%
2020-07-20	27.9000	28.2050	27.3800	27.4500	-2.487%	50,716	+51.184%
2020-07-17	29.1000	29.5100	27.9600	28.1500	-3.464%	81,485	+47.425%
2020-07-16	28.9400	29.2800	28.5400	29.1600	+0.344%	73,070	+42.318%
2020-07-15	28.7000	29.6300	28.5400	29.0600	+4.758%	114,494	+42.808%
2020-07-14	27.2300	28.2100	26.9500	27.7400	+1.798%	71,336	+49.603%
2020-07-13	27.7800	27.7800	26.8700	27.2500	-0.329%	104,089	+52.294%
2020-07-10	26.2900	27.4150	26.2000	27.3400	+4.631%	48,132	+51.792%
2020-07-09	26.8300	26.8300	25.9400	26.1300	-2.754%	73,363	+58.821%
2020-07-08	26.6100	27.5400	26.5900	26.8700	+0.186%	83,561	+54.447%
2020-07-07	26.8600	27.5000	26.5200	26.8200	-1.686%	66,335	+54.735%
2020-07-06	27.2600	27.3700	26.8100	27.2800	+2.364%	42,873	+52.126%
2020-07-02	27.7000	28.1000	26.5200	26.6500	-1.369%	75,488	+55.722%
2020-07-01	28.4400	28.6400	26.9400	27.0200	-4.590%	41,839	+53.590%
2020-06-30	27.9300	28.6500	27.8300	28.3200	+0.177%	121,017	+46.540%
2020-06-29	26.7700	28.3000	26.5950	28.2700	+7.777%	104,304	+46.799%
2020-06-26	27.2000	27.2000	25.8900	26.2300	-4.929%	314,916	+58.216%
2020-06-25	27.0000	27.6900	26.5701	27.5900	+1.508%	72,517	+50.417%
2020-06-24	27.8200	28.1200	26.9400	27.1800	-3.992%	76,019	+52.686%
2020-06-23	27.9200	28.5500	27.5900	28.3100	+3.472%	81,116	+46.591%
2020-06-22	29.1100	29.1100	27.0000	27.3600	-6.939%	117,962	+51.681%
2020-06-19	30.0000	30.0300	29.1000	29.4000	-0.068%	312,180	+41.156%
2020-06-18	28.2900	29.6400	28.2900	29.4200	+2.295%	120,881	+41.061%
2020-06-17	28.6100	29.3100	28.4400	28.7600	+0.314%	70,468	+44.298%
2020-06-16	31.8500	31.8950	28.3300	28.6700	-5.160%	181,531	+44.751%
2020-06-15	28.8200	30.8200	28.5100	30.2300	+1.409%	138,348	+37.281%
2020-06-12	30.5200	31.2400	28.9100	29.8100	+2.229%	105,011	+39.215%
2020-06-11	30.7900	30.9800	28.6250	29.1600	-10.497%	87,145	+42.318%
2020-06-10	33.4800	33.4800	32.1600	32.5800	-3.552%	82,583	+27.379%
2020-06-09	33.3300	34.1600	32.7700	33.7800	-0.938%	110,104	+22.854%
2020-06-08	34.6700	35.0300	33.7000	34.1000	+0.768%	104,774	+21.701%
2020-06-05	31.0200	34.2300	31.0200	33.8400	+15.811%	183,864	+22.636%
2020-06-04	28.1400	29.3200	27.8100	29.2200	+2.598%	87,818	+42.026%
2020-06-03	27.4700	29.0300	27.4200	28.4800	+6.189%	82,780	+45.716%
2020-06-02	26.7100	26.8800	25.5650	26.8200	+2.288%	63,500	+54.735%
2020-06-01	27.0200	27.2700	26.1600	26.2200	-2.164%	112,599	+58.276%
2020-05-29	27.5700	27.6600	25.9900	26.8000	-4.762%	151,186	+54.851%
2020-05-28	29.9200	29.9200	27.9200	28.1400	-4.383%	103,901	+47.477%
2020-05-27	28.6600	29.5900	27.9700	29.4300	+5.940%	99,690	+41.013%
2020-05-26	27.3900	28.2000	27.2000	27.7800	+6.274%	108,312	+49.388%
2020-05-22	26.0100	26.2600	25.0200	26.1400	+2.030%	65,697	+58.761%
2020-05-21	25.4700	25.9700	24.9000	25.6200	-0.117%	90,088	+61.983%
2020-05-20	25.4200	25.8800	24.6000	25.6500	+3.595%	105,015	+61.793%
2020-05-19	25.6700	25.6700	24.6700	24.7600	-4.696%	87,237	+67.609%
2020-05-18	24.7600	26.2950	24.7600	25.9800	+7.400%	111,991	+59.738%
2020-05-15	24.4700	24.4700	23.8100	24.1900	-0.535%	79,258	+71.558%
2020-05-14	23.6100	24.4900	22.6100	24.3200	+0.787%	86,759	+70.641%
2020-05-13	24.6300	24.6300	23.4500	24.1300	-2.662%	75,511	+71.985%
2020-05-12	25.7200	25.7200	24.6800	24.7900	-3.050%	95,949	+67.406%
2020-05-11	25.8700	26.1800	24.6600	25.5700	-5.611%	91,653	+62.300%
2020-05-08	26.6300	27.2200	26.4050	27.0900	+4.837%	72,625	+53.193%
2020-05-07	25.9100	26.1300	25.3250	25.8400	+2.377%	40,419	+60.604%
2020-05-06	26.1200	26.1200	25.1900	25.2400	-2.699%	52,374	+64.422%
2020-05-05	27.4700	28.1900	25.9000	25.9400	-2.774%	99,648	+59.985%
2020-05-04	26.2800	26.9400	25.4250	26.6800	-0.448%	89,708	+55.547%
2020-05-01	27.5700	27.5700	25.9850	26.8000	-5.166%	123,916	+54.851%
2020-04-30	29.3200	29.3200	27.1900	28.2600	-5.988%	130,904	+46.851%
2020-04-29	28.2000	30.5500	26.5950	30.0600	+10.231%	125,813	+38.057%
2020-04-28	27.3700	27.7900	25.9866	27.2700	+3.335%	56,499	+52.182%
2020-04-27	25.8800	26.6900	24.9500	26.3900	+2.049%	54,541	+57.257%
2020-04-24	25.9800	26.3300	25.0000	25.8600	-0.538%	56,088	+60.480%
2020-04-23	25.0600	26.2800	24.9900	26.0000	+3.462%	75,182	+59.615%
2020-04-22	25.7200	25.7200	24.6400	25.1300	+1.617%	61,028	+65.141%
2020-04-21	24.5900	25.0900	23.4500	24.7300	-3.323%	78,664	+67.812%
2020-04-20	25.5100	26.9300	24.7700	25.5800	-3.835%	157,839	+62.236%
2020-04-17	25.8400	26.9900	25.3800	26.6000	+5.222%	74,457	+56.015%
2020-04-16	25.1500	25.4600	24.4900	25.2800	+0.198%	111,930	+64.161%
2020-04-15	25.7900	26.0750	24.7450	25.2300	-6.138%	76,122	+64.487%
2020-04-14	27.0400	27.5170	25.7500	26.8800	-0.592%	92,844	+54.390%
2020-04-13	27.8800	28.4300	26.4850	27.0400	-4.755%	57,436	+53.476%
2020-04-09	27.8900	28.9748	27.2100	28.3900	+4.876%	107,212	+46.178%
2020-04-08	26.9100	27.6400	25.6200	27.0700	+1.386%	100,336	+53.306%
2020-04-07	27.7600	27.7600	25.7200	26.7000	-0.743%	126,244	+55.431%
2020-04-06	26.0900	27.5400	25.1750	26.9000	+6.873%	81,228	+54.275%
2020-04-03	26.4800	26.6200	24.2300	25.1700	-6.984%	95,328	+64.879%
2020-04-02	25.2800	27.3200	25.2800	27.0600	+8.024%	86,807	+53.363%
2020-04-01	25.8100	27.2400	24.6100	25.0500	-7.085%	183,772	+65.669%
2020-03-31	27.8200	29.6100	26.0300	26.9600	-3.404%	147,074	+53.932%
2020-03-30	27.2000	28.0800	26.0800	27.9100	+4.846%	81,013	+48.692%
2020-03-27	25.5700	27.1000	25.0700	26.6200	-2.527%	71,325	+55.898%
2020-03-26	26.2700	28.1500	26.2700	27.3100	+6.058%	172,943	+51.959%
2020-03-25	26.6900	27.8510	24.1900	25.7500	-3.810%	187,749	+61.165%
2020-03-24	25.2100	26.9500	24.1900	26.7700	+11.821%	149,270	+55.024%
2020-03-23	23.2400	25.5400	22.2300	23.9400	+3.681%	167,914	+73.350%
2020-03-20	24.9100	25.8785	22.8800	23.0900	-7.971%	160,500	+79.731%
2020-03-19	28.9700	30.3200	24.8900	25.0900	-12.730%	125,405	+65.405%
2020-03-18	28.0700	30.6500	26.6600	28.7500	-4.358%	176,200	+44.348%
2020-03-17	26.8700	30.7700	26.3000	30.0600	+14.166%	196,104	+38.057%
2020-03-16	26.0200	28.7000	24.9000	26.3300	-5.661%	151,774	+57.615%
2020-03-13	25.2200	28.1700	24.3900	27.9100	+17.417%	199,635	+48.692%
2020-03-12	24.3100	25.4600	23.7500	23.7700	-6.307%	161,677	+74.590%
2020-03-11	27.1900	27.1900	25.0500	25.3700	-9.940%	171,801	+63.579%
2020-03-10	26.2200	28.2200	25.6900	28.1700	+11.037%	188,515	+47.320%
2020-03-09	27.8000	28.5800	24.7800	25.3700	-15.630%	156,234	+63.579%
2020-03-06	29.1400	30.5350	29.0900	30.0700	-0.759%	153,509	+38.011%
2020-03-05	31.8500	32.2500	29.6400	30.3000	-7.198%	162,263	+36.964%
2020-03-04	34.4200	34.4200	31.5900	32.6500	-3.971%	198,792	+27.106%
2020-03-03	35.0400	35.3300	33.5100	34.0000	-3.051%	188,910	+22.059%
2020-03-02	36.7600	37.6000	33.3500	35.0700	-5.979%	191,172	+18.335%
2020-02-28	34.8400	37.3000	34.8400	37.3000	+3.181%	194,759	+11.260%
2020-02-27	36.8100	38.4900	36.1400	36.1500	-3.959%	85,013	+14.799%
2020-02-26	39.5400	40.1900	37.4700	37.6400	-3.832%	74,770	+10.255%
2020-02-25	40.1300	40.3700	39.0800	39.1400	-2.467%	72,162	+6.030%
2020-02-24	39.7600	40.4200	39.7200	40.1300	-3.441%	78,453	+3.414%
2020-02-21	42.2800	42.2800	41.2850	41.5600	-1.819%	55,331	-0.144%
2020-02-20	42.2400	42.8200	42.1880	42.3300	+0.024%	54,672	-1.961%
2020-02-19	41.4900	42.4200	41.2900	42.3200	+2.321%	66,641	-1.938%
2020-02-18	40.7000	41.3600	40.5700	41.3600	+1.572%	68,633	+0.338%
2020-02-14	41.0000	41.2300	40.3000	40.7200	-0.973%	67,973	+1.916%
2020-02-13	40.3200	41.1400	40.2800	41.1200	+1.481%	34,685	+0.924%
2020-02-12	40.9700	41.0200	40.3900	40.5200	+0.421%	60,234	+2.419%
2020-02-11	39.8500	40.4050	39.4500	40.3500	+2.515%	45,431	+2.850%
2020-02-10	39.4800	39.4800	38.9900	39.3600	-0.931%	52,364	+5.437%
2020-02-07	39.4900	39.8300	39.2500	39.7300	-0.426%	41,233	+4.455%
2020-02-06	40.7100	41.1800	39.8000	39.9000	-1.917%	66,571	+4.010%
2020-02-05	40.0600	40.7700	39.9400	40.6800	+3.066%	109,938	+2.016%
2020-02-04	39.6600	39.8900	39.1600	39.4700	+1.024%	155,347	+5.143%
2020-02-03	37.5000	39.1000	37.5000	39.0700	+3.937%	120,608	+6.220%
2020-01-31	37.9600	38.4050	37.4100	37.5900	-2.262%	145,299	+10.402%
2020-01-30	38.1500	38.4873	37.8700	38.4600	-0.440%	85,247	+7.904%
2020-01-29	38.6300	38.7200	38.2150	38.6300	+0.234%	130,636	+7.429%
2020-01-28	38.7000	38.9900	38.3600	38.5400	+0.130%	96,790	+7.680%
2020-01-27	38.7800	38.9500	38.0800	38.4900	-2.458%	100,619	+7.820%
2020-01-24	39.7500	39.9700	39.1100	39.4600	-1.053%	110,306	+5.170%
2020-01-23	40.6300	40.7900	39.7200	39.8800	-2.968%	115,757	+4.062%
2020-01-22	41.8000	41.8500	41.0600	41.1000	-1.792%	105,399	+0.973%
2020-01-21	41.8200	42.1100	41.6150	41.8500	-0.641%	72,583	-0.836%
2020-01-17	42.4200	42.5700	41.8700	42.1200	0.000%	65,955	-1.472%
2020-01-16	42.0700	42.8200	42.0200	42.1200	+0.766%	101,107	-1.472%
2020-01-15	41.3100	42.0700	41.3100	41.8000	+0.674%	95,611	-0.718%
2020-01-14	41.5000	42.0300	41.2100	41.5200	-0.432%	67,970	-0.048%
2020-01-13	41.1600	42.0950	40.6950	41.7000	+1.263%	81,837	-0.480%
2020-01-10	41.9300	41.9500	40.7100	41.1800	-2.022%	67,025	+0.777%
2020-01-09	42.1600	42.4300	41.7200	42.0300	-0.214%	66,246	-1.261%
2020-01-08	43.0300	43.2500	42.1200	42.1200	-2.500%	71,659	-1.472%
2020-01-07	43.8400	44.0200	42.7000	43.2000	-2.329%	90,631	-3.935%
2020-01-06	43.9300	44.5000	43.7300	44.2300	+0.272%	84,378	-6.172%
2020-01-03	45.5200	45.5500	43.7900	44.1100	-3.331%	127,973	-5.917%
2020-01-02	45.2300	47.7000	44.9500	45.6300	+5.747%	130,916	-9.051%
2019-12-31	42.7500	43.1800	42.6800	43.1500	+0.372%	83,727	-3.824%
2019-12-30	42.9300	43.3900	42.7300	42.9900	+0.116%	53,301	-3.466%
2019-12-27	43.9100	44.0000	42.8800	42.9400	-1.986%	57,772	-3.354%
2019-12-26	43.7300	44.1900	43.5400	43.8100	+0.505%	54,422	-5.273%
2019-12-24	43.7600	43.9700	43.4800	43.5900	-0.411%	76,697	-4.795%
2019-12-23	42.2700	44.0190	41.8900	43.7700	+3.598%	99,608	-5.186%
2019-12-20	42.3700	42.6300	42.0400	42.2500	+0.142%	414,974	-1.775%
2019-12-19	42.8200	43.0700	42.1200	42.1900	-1.471%	62,858	-1.635%
2019-12-18	42.3600	43.5000	42.2200	42.8200	+1.301%	96,862	-3.083%
2019-12-17	41.7500	42.3250	41.5700	42.2700	+1.489%	178,503	-1.822%
2019-12-16	42.1300	42.3000	41.5800	41.6500	-0.478%	196,910	-0.360%
2019-12-13	42.1600	42.7700	41.6200	41.8500	-0.994%	160,650	-0.836%
2019-12-12	41.9300	42.6900	41.7600	42.2700	+0.499%	93,613	-1.822%
2019-12-11	42.0200	42.3000	41.6850	42.0600	+0.095%	91,583	-1.331%
2019-12-10	41.9900	42.3673	41.8600	42.0200	+0.048%	90,675	-1.238%
2019-12-09	41.5400	42.0700	41.3200	42.0000	+0.671%	137,064	-1.190%
2019-12-06	41.7900	42.2500	41.6100	41.7200	+0.337%	244,673	-0.527%
2019-12-05	42.1700	42.2135	41.4400	41.5800	-0.787%	200,065	-0.192%
2019-12-04	41.0200	42.0100	41.0200	41.9100	+2.872%	138,316	-0.978%
2019-12-03	41.3200	41.4800	40.6300	40.7400	-2.606%	106,670	+1.865%
2019-12-02	42.2300	42.2300	41.1900	41.8300	-1.205%	139,744	-0.789%
2019-11-29	42.1200	42.5750	41.7525	42.3400	-0.517%	51,675	-1.984%
2019-11-27	42.1600	42.8000	41.9000	42.5600	+1.333%	78,049	-2.491%
2019-11-26	42.0300	42.5285	41.8650	42.0000	-0.071%	192,939	-1.190%
2019-11-25	41.1300	42.6900	41.0000	42.0300	+2.512%	183,042	-1.261%
2019-11-22	40.8500	41.2050	40.6300	41.0000	+0.613%	85,581	+1.220%
2019-11-21	40.5300	40.8100	39.8100	40.7500	+0.592%	98,588	+1.840%
2019-11-20	40.4600	41.1200	40.1700	40.5100	-0.393%	83,031	+2.444%
2019-11-19	40.9700	41.1600	40.4400	40.6700	-0.926%	73,659	+2.041%
2019-11-18	42.2500	42.8700	41.0200	41.0500	-3.366%	61,891	+1.096%
2019-11-15	42.5700	42.9600	42.2000	42.4800	+0.426%	56,426	-2.307%
2019-11-14	42.3000	43.0050	42.0500	42.3000	-0.094%	48,381	-1.891%
2019-11-13	42.0500	42.8850	41.8200	42.3400	+0.047%	79,658	-1.984%
2019-11-12	42.5800	43.0000	42.0100	42.3200	-1.145%	60,760	-1.938%
2019-11-11	42.0100	42.9850	41.8700	42.8100	+1.182%	85,786	-3.060%
2019-11-08	42.0600	42.8700	41.7500	42.3100	-0.587%	90,994	-1.914%
2019-11-07	43.3900	44.1400	42.1800	42.5600	-0.351%	78,152	-2.491%
2019-11-06	43.9600	44.0000	42.7000	42.7100	-2.866%	147,537	-2.833%
2019-11-05	44.4200	45.3700	43.7500	43.9700	-0.968%	73,213	-5.617%
2019-11-04	44.0800	44.7800	43.6767	44.4000	+2.281%	72,186	-6.532%
2019-11-01	43.4000	43.8300	43.0300	43.4100	+1.165%	54,168	-4.400%
2019-10-31	43.0300	43.2300	42.5100	42.9100	-0.579%	70,994	-3.286%
2019-10-30	45.0000	45.0000	42.7100	43.1600	-5.661%	144,006	-3.846%
2019-10-29	44.6500	46.0000	43.1500	45.7500	-0.327%	141,329	-9.290%
2019-10-28	46.5300	46.8200	45.7100	45.9000	-1.014%	88,606	-9.586%
2019-10-25	45.9500	46.5500	45.7500	46.3700	+1.112%	62,738	-10.502%

.dark-mode .Fm1zv1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fm1zv1{ color: #333333; background-color: white; border: 2px solid #333333; }CKHSeacor Holdings Inc.stock NYSE

CKH
Seacor Holdings Inc.
stock NYSE