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 31, 2021 | $40.93 | $41.00 | $40.68 | $40.75 | 95 755 |
| Mar 30, 2021 | $40.74 | $41.02 | $40.70 | $40.78 | 96 793 |
| Mar 29, 2021 | $40.90 | $41.10 | $40.67 | $40.90 | 90 014 |
| Mar 26, 2021 | $41.11 | $41.28 | $40.82 | $41.00 | 58 416 |
| Mar 25, 2021 | $40.51 | $41.12 | $40.51 | $40.94 | 92 498 |
| Mar 24, 2021 | $40.68 | $41.34 | $40.65 | $40.67 | 106 440 |
| Mar 23, 2021 | $40.43 | $40.70 | $40.43 | $40.55 | 92 737 |
| Mar 22, 2021 | $41.20 | $41.35 | $40.28 | $40.65 | 129 833 |
| Mar 19, 2021 | $40.15 | $41.05 | $40.14 | $41.02 | 315 895 |
| Mar 18, 2021 | $40.58 | $40.89 | $39.97 | $40.16 | 92 486 |
| Mar 17, 2021 | $40.22 | $41.00 | $40.22 | $40.56 | 58 153 |
| Mar 16, 2021 | $40.60 | $40.87 | $40.31 | $40.31 | 72 249 |
| Mar 15, 2021 | $41.21 | $41.21 | $40.40 | $40.57 | 301 977 |
| Mar 12, 2021 | $41.28 | $41.42 | $41.03 | $41.30 | 318 649 |
| Mar 11, 2021 | $41.20 | $41.31 | $41.10 | $41.25 | 223 615 |
| Mar 10, 2021 | $41.07 | $41.24 | $40.84 | $41.24 | 222 588 |
| Mar 09, 2021 | $40.75 | $41.07 | $40.75 | $41.01 | 557 642 |
| Mar 08, 2021 | $41.45 | $41.45 | $39.07 | $40.75 | 1 457 448 |
| Mar 05, 2021 | $42.70 | $42.81 | $41.54 | $41.65 | 257 221 |
| Mar 04, 2021 | $42.30 | $42.73 | $42.00 | $42.50 | 170 390 |
| Mar 03, 2021 | $42.29 | $42.60 | $42.25 | $42.33 | 61 961 |
| Mar 02, 2021 | $42.47 | $42.82 | $42.25 | $42.28 | 119 678 |
| Mar 01, 2021 | $42.75 | $42.75 | $42.07 | $42.50 | 125 939 |
| Feb 26, 2021 | $42.64 | $42.98 | $42.38 | $42.51 | 144 666 |
| Feb 25, 2021 | $43.00 | $43.25 | $42.70 | $42.85 | 80 400 |
