Seacor Holdings Inc (CKH) Historical Stock Data

Historical Data

In the past 30 trading days, CKH is down -0.16% a day on average. There have been 17 days where Seacor Holdings Inc closed green and 13 days where CKH closed red.

Date	Open	Close	Change	Low	High	Volume
2021-04-15	41.49	41.50	↑$0.01 (0.02%)	41.47	41.53	228.23K
2021-04-14	41.45	41.41	↓$0.04 (-0.10%)	41.40	41.50	129.72K
2021-04-13	41.44	41.48	↑$0.04 (0.10%)	41.42	41.50	72.57K
2021-04-12	41.53	41.48	↓$0.05 (-0.12%)	41.40	41.53	172.87K
2021-04-09	41.43	41.47	↑$0.04 (0.10%)	41.41	41.51	0.91M
2021-04-08	41.35	41.44	↑$0.09 (0.22%)	41.33	41.45	271.10K
2021-04-07	41.20	41.27	↑$0.07 (0.17%)	40.50	41.39	731.70K
2021-04-06	41.47	41.51	↑$0.04 (0.10%)	41.38	41.79	1.34M
2021-04-05	40.81	40.43	↓$0.38 (-0.93%)	40.13	40.89	274.50K
2021-04-01	40.99	40.57	↓$0.42 (-1.02%)	40.33	40.99	139.80K
2021-03-31	40.93	40.75	↓$0.18 (-0.44%)	40.68	41.00	95.80K
2021-03-30	40.74	40.78	↑$0.04 (0.10%)	40.70	41.02	96.80K
2021-03-29	40.90	40.90	↑$0.00 (0.00%)	40.67	41.10	91.80K
2021-03-26	41.11	41.00	↓$0.11 (-0.27%)	40.82	41.28	58.40K
2021-03-25	40.51	40.94	↑$0.43 (1.06%)	40.51	41.12	92.50K
2021-03-24	40.68	40.67	↓$0.01 (-0.02%)	40.65	41.34	106.40K
2021-03-23	40.43	40.55	↑$0.12 (0.30%)	40.43	40.70	92.70K
2021-03-22	41.20	40.65	↓$0.55 (-1.33%)	40.28	41.35	129.80K
2021-03-19	40.15	41.02	↑$0.87 (2.17%)	40.14	41.05	316.40K
2021-03-18	40.58	40.16	↓$0.42 (-1.03%)	39.97	40.89	92.50K
2021-03-17	40.22	40.56	↑$0.34 (0.85%)	40.22	41.00	58.20K
2021-03-16	40.60	40.31	↓$0.29 (-0.71%)	40.31	40.87	72.20K
2021-03-15	41.21	40.57	↓$0.64 (-1.55%)	40.40	41.21	302K
2021-03-12	41.28	41.30	↑$0.02 (0.05%)	41.03	41.42	318.60K
2021-03-11	41.20	41.25	↑$0.05 (0.12%)	41.10	41.31	223.60K
2021-03-10	41.07	41.24	↑$0.17 (0.41%)	40.84	41.24	222.60K
2021-03-09	40.75	41.01	↑$0.26 (0.64%)	40.75	41.07	557.70K
2021-03-08	41.45	40.75	↓$0.70 (-1.69%)	39.07	41.45	1.46M
2021-03-05	42.70	41.65	↓$1.05 (-2.46%)	41.54	42.81	257.20K
2021-03-04	42.30	42.50	↑$0.20 (0.47%)	42.00	42.73	170.70K