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 |
| Mar 08, 2016 | $26.57 | $26.57 | $25.61 | $25.75 | 516 800 |
| Mar 07, 2016 | $24.91 | $26.97 | $24.80 | $26.61 | 858 400 |
| Mar 04, 2016 | $25.38 | $25.99 | $25.14 | $25.42 | 616 200 |
| Mar 03, 2016 | $24.51 | $25.65 | $24.51 | $25.44 | 943 600 |
| Mar 02, 2016 | $24.02 | $24.73 | $23.77 | $24.70 | 824 200 |
| Mar 01, 2016 | $24.21 | $25.57 | $24.16 | $24.25 | 902 400 |
| Feb 29, 2016 | $23.40 | $24.40 | $23.40 | $24.20 | 467 000 |
| Feb 26, 2016 | $22.37 | $23.84 | $22.20 | $23.33 | 215 000 |
| Feb 25, 2016 | $22.27 | $22.61 | $21.30 | $22.05 | 238 000 |
| Feb 24, 2016 | $21.96 | $22.37 | $21.68 | $22.25 | 193 200 |
| Feb 23, 2016 | $22.73 | $23.12 | $22.40 | $22.44 | 270 400 |
| Feb 22, 2016 | $23.11 | $23.38 | $22.80 | $22.85 | 314 800 |
| Feb 19, 2016 | $22.65 | $23.19 | $22.42 | $22.60 | 373 000 |
| Feb 18, 2016 | $23.08 | $23.08 | $22.26 | $22.80 | 261 000 |
| Feb 17, 2016 | $21.49 | $23.00 | $21.49 | $22.87 | 409 600 |
| Feb 16, 2016 | $21.62 | $21.62 | $20.80 | $21.19 | 589 600 |
| Feb 12, 2016 | $20.93 | $22.00 | $20.93 | $21.23 | 482 800 |
| Feb 11, 2016 | $21.42 | $21.51 | $20.70 | $21.18 | 173 800 |
| Feb 10, 2016 | $22.68 | $22.98 | $21.70 | $21.72 | 166 400 |
| Feb 09, 2016 | $22.87 | $23.25 | $22.45 | $22.80 | 270 400 |
| Feb 08, 2016 | $22.41 | $23.39 | $22.41 | $23.21 | 187 800 |
| Feb 05, 2016 | $23.10 | $23.59 | $22.78 | $22.83 | 214 000 |
| Feb 04, 2016 | $22.87 | $24.16 | $22.87 | $23.35 | 335 600 |
| Feb 03, 2016 | $22.31 | $22.81 | $21.49 | $22.66 | 184 200 |
| Feb 02, 2016 | $22.44 | $22.84 | $21.86 | $21.91 | 220 400 |
