NYSE:CKH
Delisted
SEACOR Holdings Inc Stock Price (Quote)
$41.50
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.50 | $41.50 | Wednesday, 8th Dec 2021 CKH stock ended at $41.50. During the day the stock fluctuated 0% from a day low at $41.50 to a day high of $41.50. |
| 90 days | $41.50 | $41.50 | |
| 52 weeks | $39.07 | $43.73 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $41.75 | $41.92 | $41.36 | $41.88 | 715 406 |
| Jan 15, 2021 | $41.98 | $42.65 | $41.90 | $42.00 | 676 004 |
| Jan 14, 2021 | $41.65 | $42.04 | $41.50 | $42.02 | 1 077 905 |
| Jan 13, 2021 | $41.48 | $41.50 | $41.45 | $41.45 | 421 232 |
| Jan 12, 2021 | $41.46 | $41.51 | $41.45 | $41.46 | 416 930 |
| Jan 11, 2021 | $41.46 | $41.52 | $41.44 | $41.50 | 456 202 |
| Jan 08, 2021 | $41.43 | $41.54 | $41.43 | $41.54 | 617 737 |
| Jan 07, 2021 | $41.53 | $41.55 | $41.44 | $41.49 | 306 096 |
| Jan 06, 2021 | $41.52 | $41.74 | $41.35 | $41.48 | 806 234 |
| Jan 05, 2021 | $41.51 | $41.54 | $41.42 | $41.43 | 374 782 |
| Jan 04, 2021 | $41.54 | $41.71 | $41.41 | $41.43 | 349 489 |
| Dec 31, 2020 | $41.45 | $41.50 | $41.30 | $41.45 | 359 700 |
| Dec 30, 2020 | $41.48 | $41.60 | $41.45 | $41.46 | 248 172 |
| Dec 29, 2020 | $41.47 | $41.56 | $41.44 | $41.48 | 241 629 |
| Dec 28, 2020 | $41.50 | $41.59 | $41.40 | $41.48 | 254 911 |
| Dec 24, 2020 | $41.53 | $41.68 | $41.41 | $41.51 | 154 766 |
| Dec 23, 2020 | $41.48 | $41.68 | $41.35 | $41.51 | 675 931 |
| Dec 22, 2020 | $41.46 | $41.52 | $41.35 | $41.41 | 353 684 |
| Dec 21, 2020 | $41.45 | $41.55 | $41.34 | $41.44 | 423 362 |
| Dec 18, 2020 | $41.56 | $41.68 | $41.40 | $41.41 | 831 406 |
| Dec 17, 2020 | $41.58 | $41.77 | $41.40 | $41.56 | 248 210 |
| Dec 16, 2020 | $41.78 | $42.10 | $41.50 | $41.57 | 298 165 |
| Dec 15, 2020 | $41.56 | $42.15 | $41.35 | $42.08 | 241 752 |
| Dec 14, 2020 | $41.50 | $41.74 | $41.34 | $41.56 | 347 348 |
| Dec 11, 2020 | $42.00 | $42.29 | $41.70 | $41.79 | 363 642 |
