NYSE, CKH End of Day and Historical Stock Data [Seacor Smit Inc]

CKH

Seacor Smit Inc

04/15/2021

LAST: 41.50	CHANGE: 0.09	OPEN: 41.49	HIGH: 41.53	ASK: 39.80	VOLUME: 228,200
LAST: 41.50	CHANGE(%): 0.22	PREV: 41.41	LOW: 41.47	BID: 33.66	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04/15/21	41.49	41.53	41.47	41.50	228,200
04/14/21	41.45	41.50	41.40	41.41	129,700
04/13/21	41.44	41.50	41.42	41.48	72,500
04/12/21	41.53	41.53	41.40	41.48	172,800
04/09/21	41.43	41.51	41.41	41.47	908,500
04/08/21	41.35	41.45	41.33	41.44	271,000
04/07/21	41.20	41.39	40.50	41.27	731,600
04/06/21	41.47	41.79	41.38	41.51	1,343,700
04/05/21	40.81	40.89	40.13	40.43	274,500
04/02/21	40.57	40.57	40.57	40.57	0

COMPANY PROFILE

NYSE, CKH - Seacor Smit Inc

Unless the context indicates otherwise, the terms "we," "our," "ours," "us" and the "Company" refer to SEACOR Holdings Inc. and its consolidated subsidiaries. "SEACOR" refers to SEACOR Holdings Inc., incorporated in 1989 in Delaware. "Common Stock" refers to the common stock, par value $.01 per share, of SEACOR. The Company's fiscal year ended on December 31, 2007. The Company is in the business of owning, operating, investing in and marketing equipment, primarily in the offshore oil and gas and marine transportation industries. The Company operates a diversified fleet of offshore support vessels and helicopters servicing oil and gas exploration, development and production facilities worldwide and a fleet of U.S.-flag product tankers that transport petroleum, chemicals and crude products primarily in the U.S. domestic or "coastwise" trade. In addition, the Company operates a fleet of inland river barges transporting grain and other bulk commodities on the U.S. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Transportation
Industry:	Marine Transportation
P/E Ratio:	N/A
PEG Ratio:	1.92
EPS:	N/A
DivYield:	N/A
PtB:	1.49
PtS:	0.95
EBITDA:	110.83M
Shares:	17.73M
Market Cap:	735.79M
52wk range:	22.61 - 43.73

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,298	-162	0.83
DJI	42,763	443	1.05
SP500	6,000	61	1.03
DAX	24,304	-19	0.08
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,793	-114	0.48