Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seacor Smit Inc
(NY:
CKH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2008
77.15
79.32
76.87
78.95
238,052
+2.45(+3.20%)
Sep 29, 2008
80.04
80.36
75.51
76.50
239,027
-5.90(-7.16%)
Sep 26, 2008
81.90
83.38
81.25
82.40
0
-0.80(-0.96%)
Sep 25, 2008
82.25
83.55
82.11
83.20
114,456
+0.20(+0.24%)
Sep 24, 2008
84.75
84.81
82.82
83.00
132,178
-1.22(-1.45%)
Sep 23, 2008
86.65
87.00
83.71
84.22
204,287
-2.79(-3.21%)
Sep 22, 2008
87.65
88.50
86.32
87.01
174,604
-0.25(-0.29%)
Sep 19, 2008
84.00
88.83
84.00
87.26
0
+1.86(+2.18%)
Sep 18, 2008
82.54
86.20
82.22
85.40
279,349
+3.03(+3.68%)
Sep 17, 2008
85.15
85.83
81.48
82.37
194,304
-2.82(-3.31%)
Sep 16, 2008
79.90
85.58
79.71
85.19
325,776
+3.29(+4.02%)
Sep 15, 2008
84.28
84.41
81.68
81.90
278,333
-3.96(-4.61%)
Sep 12, 2008
82.75
86.61
82.42
85.86
0
+3.67(+4.47%)
Sep 11, 2008
82.22
82.52
80.58
82.19
259,324
-0.81(-0.98%)
Sep 10, 2008
82.45
83.34
81.71
83.00
244,923
+1.33(+1.63%)
Sep 09, 2008
82.88
83.31
81.50
81.67
343,439
-1.69(-2.03%)
Sep 08, 2008
84.46
84.88
82.90
83.36
181,455
+0.22(+0.26%)
Sep 05, 2008
82.70
83.62
82.22
83.14
0
+0.44(+0.53%)
Sep 04, 2008
83.66
84.23
81.53
82.70
410,505
-1.46(-1.73%)
Sep 03, 2008
85.20
85.43
83.13
84.16
460,697
-0.96(-1.13%)
Sep 02, 2008
87.26
88.25
84.55
85.12
284,541
-3.03(-3.44%)
Aug 29, 2008
87.85
88.66
87.08
88.15
0
+0.56(+0.64%)
Aug 28, 2008
88.67
88.67
86.71
87.59
135,112
-0.69(-0.78%)
Aug 27, 2008
87.41
88.63
87.14
88.28
196,339
+1.41(+1.62%)
Aug 26, 2008
85.10
86.90
85.09
86.87
183,373
+2.01(+2.37%)
Aug 25, 2008
84.82
85.91
84.09
84.86
119,794
-0.34(-0.40%)
Aug 22, 2008
86.50
86.92
84.72
85.20
0
-1.40(-1.62%)
Aug 21, 2008
85.93
87.00
85.87
86.60
197,529
+0.71(+0.83%)
Aug 20, 2008
85.33
86.30
84.80
85.89
182,601
+1.03(+1.21%)
Aug 19, 2008
83.88
84.94
83.78
84.86
124,423
+1.03(+1.23%)
Aug 18, 2008
84.60
85.33
83.75
83.83
124,148
-0.28(-0.33%)
Aug 15, 2008
84.49
84.85
83.40
84.11
0
-0.80(-0.94%)
Aug 14, 2008
84.11
85.00
83.54
84.91
173,078
+0.34(+0.40%)
Aug 13, 2008
82.89
84.86
82.65
84.57
231,655
+1.91(+2.31%)
Aug 12, 2008
83.24
83.74
82.37
82.66
198,394
-0.33(-0.40%)
Aug 11, 2008
82.81
83.52
81.98
82.99
316,733
+0.18(+0.22%)
Aug 08, 2008
82.20
82.99
81.84
82.81
281,798
-0.17(-0.20%)
Aug 07, 2008
84.80
85.50
82.82
82.98
347,630
-1.95(-2.30%)
Aug 06, 2008
83.59
85.11
82.49
84.93
299,156
+1.93(+2.33%)
Aug 05, 2008
82.71
83.29
80.74
83.00
563,222
+0.43(+0.52%)
Aug 04, 2008
84.54
85.00
82.50
82.57
424,094
-1.88(-2.23%)
Aug 01, 2008
83.95
84.67
83.47
84.45
243,436
+0.78(+0.93%)
Jul 31, 2008
84.80
85.14
83.30
83.67
332,345
-1.91(-2.23%)
Jul 30, 2008
83.30
85.58
82.84
85.58
237,250
+2.16(+2.59%)
Jul 29, 2008
83.42
84.21
82.86
83.42
230,248
+0.20(+0.24%)
Jul 28, 2008
83.29
84.44
83.22
83.22
222,124
+0.28(+0.34%)
Jul 25, 2008
82.63
83.40
82.07
82.94
298,271
+0.85(+1.04%)
Jul 24, 2008
83.51
84.26
81.27
82.09
417,651
-1.27(-1.52%)
Jul 23, 2008
84.65
85.45
82.98
83.36
257,746
-1.80(-2.11%)
Jul 22, 2008
84.77
86.48
84.60
85.16
296,247
-0.42(-0.49%)
Jul 21, 2008
85.52
85.94
83.38
85.58
294,921
+0.36(+0.42%)
Jul 18, 2008
84.41
85.59
84.16
85.22
163,615
+0.98(+1.16%)
Jul 17, 2008
85.04
85.42
83.39
84.24
232,884
-0.73(-0.86%)
Jul 16, 2008
84.95
85.46
83.32
84.97
145,656
-0.23(-0.27%)
Jul 15, 2008
85.89
86.41
84.85
85.20
196,464
-1.62(-1.87%)
Jul 14, 2008
87.51
88.04
85.99
86.82
185,438
+0.41(+0.47%)
Jul 11, 2008
85.48
86.79
85.10
86.41
220,511
+0.94(+1.10%)
Jul 10, 2008
85.29
85.69
83.51
85.47
186,520
+0.31(+0.36%)
Jul 09, 2008
84.60
86.35
84.22
85.16
270,602
+1.15(+1.37%)
Jul 08, 2008
84.47
84.47
81.96
84.01
302,222
-0.43(-0.51%)
Jul 07, 2008
85.05
85.76
83.78
84.44
210,543
-1.19(-1.39%)
Jul 04, 2008
85.95
86.15
84.12
85.63
159,720
+0.00(+0.00%)
Jul 03, 2008
85.95
86.15
84.12
85.63
159,720
-0.44(-0.51%)
Jul 02, 2008
88.21
89.74
85.54
86.07
194,932
-2.72(-3.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account