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 |
| Feb 24, 2021 | $42.88 | $43.04 | $42.76 | $43.00 | 93 875 |
| Feb 23, 2021 | $43.14 | $43.41 | $42.72 | $42.81 | 122 507 |
| Feb 22, 2021 | $43.21 | $43.37 | $43.00 | $43.15 | 146 958 |
| Feb 19, 2021 | $43.16 | $43.48 | $42.88 | $43.32 | 133 981 |
| Feb 18, 2021 | $42.50 | $43.45 | $42.49 | $43.02 | 167 085 |
| Feb 17, 2021 | $42.30 | $43.01 | $42.30 | $42.70 | 117 534 |
| Feb 16, 2021 | $43.18 | $43.18 | $42.30 | $42.30 | 69 999 |
| Feb 12, 2021 | $42.20 | $42.44 | $42.02 | $42.44 | 163 840 |
| Feb 11, 2021 | $42.32 | $42.47 | $42.12 | $42.28 | 504 777 |
| Feb 10, 2021 | $42.63 | $42.68 | $42.30 | $42.32 | 71 868 |
| Feb 09, 2021 | $42.33 | $42.54 | $42.21 | $42.45 | 253 467 |
| Feb 08, 2021 | $42.64 | $42.71 | $42.25 | $42.29 | 91 588 |
| Feb 05, 2021 | $42.42 | $42.65 | $42.29 | $42.33 | 313 932 |
| Feb 04, 2021 | $42.45 | $42.69 | $42.12 | $42.23 | 378 333 |
| Feb 03, 2021 | $42.35 | $42.58 | $42.19 | $42.48 | 133 353 |
| Feb 02, 2021 | $42.68 | $42.68 | $42.09 | $42.44 | 191 647 |
| Feb 01, 2021 | $42.03 | $42.19 | $41.65 | $42.11 | 214 469 |
| Jan 29, 2021 | $41.85 | $42.22 | $41.65 | $41.74 | 116 955 |
| Jan 28, 2021 | $42.56 | $42.68 | $41.75 | $41.81 | 498 679 |
| Jan 27, 2021 | $42.60 | $42.79 | $42.30 | $42.40 | 578 573 |
| Jan 26, 2021 | $43.40 | $43.48 | $42.60 | $42.65 | 420 924 |
| Jan 25, 2021 | $43.54 | $43.58 | $43.00 | $43.19 | 222 398 |
| Jan 22, 2021 | $42.23 | $43.73 | $42.06 | $43.66 | 535 351 |
| Jan 21, 2021 | $42.21 | $42.21 | $41.69 | $41.84 | 742 775 |
| Jan 20, 2021 | $41.97 | $42.66 | $41.80 | $42.33 | 439 649 |
