SEACOR Holdings Inc. Common Stockのデータ

SEACOR Holdings Inc. Common Stockの基本情報

名前 SEACOR Holdings Inc. Common Stock
ティッカー CKH
国 United States
上場年 nan
セクター Transportation

SEACOR Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.18 42.3 43.18 42.3 70000.0 42.3
2021-02-12 42.44 42.02 42.2 42.44 163800.0 42.44
2021-02-11 42.47 42.12 42.32 42.28 504800.0 42.28
2021-02-10 42.68 42.3 42.63 42.32 71900.0 42.32
2021-02-09 42.54 42.21 42.33 42.45 253500.0 42.45
2021-02-08 42.71 42.25 42.64 42.29 91600.0 42.29
2021-02-05 42.65 42.29 42.42 42.33 313900.0 42.33
2021-02-04 42.69 42.12 42.45 42.23 378300.0 42.23
2021-02-03 42.58 42.19 42.35 42.48 133400.0 42.48
2021-02-02 42.68 42.09 42.68 42.44 191600.0 42.44
2021-02-01 42.19 41.65 42.03 42.11 236800.0 42.11
2021-01-29 42.22 41.65 41.85 41.74 117000.0 41.74
2021-01-28 42.68 41.75 42.56 41.81 498700.0 41.81
2021-01-27 42.79 42.3 42.6 42.4 578600.0 42.4
2021-01-26 43.48 42.6 43.4 42.65 420900.0 42.65
2021-01-25 43.58 43.0 43.54 43.19 222400.0 43.19
2021-01-22 43.73 42.06 42.23 43.66 535400.0 43.66
2021-01-21 42.21 41.69 42.21 41.84 742800.0 41.84
2021-01-20 42.66 41.8 41.97 42.33 439600.0 42.33
2021-01-19 41.92 41.36 41.75 41.88 715400.0 41.88
2021-01-15 42.65 41.9 41.98 42.0 676000.0 42.0
2021-01-14 42.04 41.5 41.65 42.02 1077900.0 42.02
2021-01-13 41.5 41.45 41.48 41.45 424100.0 41.45
2021-01-12 41.51 41.45 41.46 41.46 416900.0 41.46
2021-01-11 41.52 41.44 41.46 41.5 456200.0 41.5
2021-01-08 41.54 41.43 41.43 41.54 617700.0 41.54
2021-01-07 41.55 41.44 41.53 41.49 306100.0 41.49
2021-01-06 41.74 41.35 41.52 41.48 806200.0 41.48
2021-01-05 41.54 41.42 41.51 41.43 374800.0 41.43
2021-01-04 41.71 41.41 41.54 41.43 349500.0 41.43
2020-12-31 41.5 41.3 41.45 41.45 359700.0 41.45
2020-12-30 41.6 41.45 41.48 41.46 248200.0 41.46
2020-12-29 41.56 41.44 41.47 41.48 241600.0 41.48
2020-12-28 41.59 41.4 41.5 41.48 254900.0 41.48
2020-12-24 41.68 41.41 41.53 41.51 154800.0 41.51
2020-12-23 41.68 41.35 41.48 41.51 678800.0 41.51
2020-12-22 41.52 41.35 41.46 41.41 353700.0 41.41
2020-12-21 41.55 41.34 41.45 41.44 423400.0 41.44
2020-12-18 41.68 41.4 41.56 41.41 881200.0 41.41
2020-12-17 41.77 41.4 41.58 41.56 248200.0 41.56
2020-12-16 42.1 41.5 41.78 41.57 298200.0 41.57
2020-12-15 42.15 41.35 41.56 42.08 241800.0 42.08
2020-12-14 41.74 41.34 41.5 41.56 347300.0 41.56
2020-12-11 42.29 41.7 42.0 41.79 363600.0 41.79
2020-12-10 42.43 41.61 41.65 42.02 303700.0 42.02
2020-12-09 42.05 41.5 41.5 42.0 505200.0 42.0
2020-12-08 43.0 41.57 41.64 41.65 1310900.0 41.65
2020-12-07 42.74 41.4 41.5 41.64 2102200.0 41.64
2020-12-04 36.37 34.92 34.92 36.29 56300.0 36.29
2020-12-03 34.89 33.68 34.06 34.54 62700.0 34.54
2020-12-02 34.37 33.51 33.77 33.88 112000.0 33.88
2020-12-01 34.58 33.61 33.83 33.85 77700.0 33.85
2020-11-30 35.48 33.11 35.48 33.22 220200.0 33.22
2020-11-27 36.34 35.24 36.34 35.8 31600.0 35.8
2020-11-25 37.39 35.85 37.11 36.62 62700.0 36.62
2020-11-24 38.56 36.75 37.21 37.52 92600.0 37.52
2020-11-23 36.87 35.53 35.9 36.67 128200.0 36.67
2020-11-20 35.76 33.74 34.2 35.36 108500.0 35.36
2020-11-19 34.73 32.99 33.85 34.63 73500.0 34.63
2020-11-18 35.13 33.82 34.76 33.89 90200.0 33.89
2020-11-17 34.95 33.45 34.46 34.58 67200.0 34.58
2020-11-16 34.96 33.41 33.64 34.83 73200.0 34.83
2020-11-13 33.0 31.36 31.88 32.62 56900.0 32.62
2020-11-12 33.05 31.1 33.05 31.46 81400.0 31.46
2020-11-11 33.65 32.47 33.13 33.58 48300.0 33.58
2020-11-10 34.44 32.73 33.7 33.39 117100.0 33.39
2020-11-09 34.09 31.47 31.47 33.03 97500.0 33.03
2020-11-06 30.63 29.41 30.63 29.5 42800.0 29.5
2020-11-05 31.43 30.3 30.39 30.38 41400.0 30.38
2020-11-04 31.11 29.47 30.63 30.55 106500.0 30.55
2020-11-03 32.03 30.8 31.38 31.2 58300.0 31.2
2020-11-02 31.16 30.44 30.84 30.99 45000.0 30.99
2020-10-30 31.07 30.08 30.08 30.63 92200.0 30.63
2020-10-29 30.55 29.35 30.01 30.47 56100.0 30.47
2020-10-28 30.86 29.82 30.61 30.36 58800.0 30.36
2020-10-27 32.72 30.68 32.08 31.19 92300.0 31.19
2020-10-26 32.62 31.18 31.57 32.34 84900.0 32.34
2020-10-23 32.61 31.71 32.26 32.21 48700.0 32.21
2020-10-22 32.5 31.56 31.82 32.13 61000.0 32.13
2020-10-21 32.47 31.13 31.8 31.75 43000.0 31.75
2020-10-20 32.03 31.32 31.55 31.79 60000.0 31.79
2020-10-19 31.8 31.06 31.22 31.32 42900.0 31.32
2020-10-16 32.33 31.05 31.75 31.26 46200.0 31.26
2020-10-15 32.12 31.27 31.27 31.98 70200.0 31.98
2020-10-14 32.1 30.96 31.49 31.58 33500.0 31.58
2020-10-13 32.04 31.3 32.04 31.58 73800.0 31.58
2020-10-12 32.33 31.27 31.99 32.13 41600.0 32.13
2020-10-09 32.31 31.32 31.6 32.11 43200.0 32.11
2020-10-08 31.51 30.2 30.56 31.32 83600.0 31.32
2020-10-07 31.09 29.61 31.09 30.38 113400.0 30.38
2020-10-06 31.85 30.11 31.04 30.95 98800.0 30.95
2020-10-05 31.31 30.26 30.88 30.54 74500.0 30.54
2020-10-02 30.66 28.77 28.77 30.58 67500.0 30.58
2020-10-01 29.44 28.56 29.09 29.29 67100.0 29.29
2020-09-30 29.46 28.64 28.79 29.08 118200.0 29.08
2020-09-29 29.26 28.43 29.19 28.68 60200.0 28.68
2020-09-28 29.33 28.06 28.06 29.04 48000.0 29.04
2020-09-25 28.56 27.75 28.27 27.86 62000.0 27.86
2020-09-24 28.82 27.81 28.3 28.3 76300.0 28.3
2020-09-23 28.68 28.11 28.35 28.14 92500.0 28.14
2020-09-22 28.86 28.08 28.74 28.44 87300.0 28.44
2020-09-21 29.35 28.32 29.35 28.54 130500.0 28.54
2020-09-18 30.6 29.57 30.04 29.97 293800.0 29.97
2020-09-17 30.56 29.84 30.34 29.84 74400.0 29.84
2020-09-16 31.18 30.08 30.22 30.73 89000.0 30.73
2020-09-15 30.18 29.79 30.18 30.04 38000.0 30.04
2020-09-14 30.23 29.41 29.46 30.05 53500.0 30.05
2020-09-11 30.18 29.16 30.17 29.45 68500.0 29.45
2020-09-10 30.66 30.01 30.66 30.24 52200.0 30.24
2020-09-09 31.53 30.4 31.4 30.6 59500.0 30.6
2020-09-08 31.81 30.14 30.73 31.51 74900.0 31.51
2020-09-04 31.37 30.45 31.26 31.26 49100.0 31.26
2020-09-03 31.69 30.59 30.64 30.69 52000.0 30.69
2020-09-02 31.48 30.85 31.36 30.95 32800.0 30.95
2020-09-01 31.9 31.08 31.32 31.4 35200.0 31.4
2020-08-31 31.78 31.16 31.74 31.61 88100.0 31.61
2020-08-28 31.85 30.8 31.13 31.75 37200.0 31.75
2020-08-27 31.99 30.97 31.76 31.05 55300.0 31.05
2020-08-26 32.7 31.46 32.23 31.52 55900.0 31.52
2020-08-25 32.55 31.85 32.32 32.4 97900.0 32.4
2020-08-24 31.97 31.01 31.33 31.9 53300.0 31.9
2020-08-21 31.14 30.08 30.9 31.08 65800.0 31.08
2020-08-20 31.34 30.68 30.89 31.31 65800.0 31.31
2020-08-19 31.86 31.0 31.39 31.37 58300.0 31.37
2020-08-18 32.2 31.17 32.04 31.2 62800.0 31.2
2020-08-17 32.97 31.69 32.87 32.21 51500.0 32.21
2020-08-14 33.15 32.0 32.0 33.0 52300.0 33.0
2020-08-13 33.14 32.19 32.67 32.36 40000.0 32.36
2020-08-12 34.0 32.25 34.0 33.08 49300.0 33.08
2020-08-11 34.2 32.78 33.02 33.46 85000.0 33.46
2020-08-10 32.69 31.58 31.94 32.39 50700.0 32.39
2020-08-07 31.77 30.46 30.64 31.67 108700.0 31.67
2020-08-06 31.15 30.23 30.53 30.8 44300.0 30.8
2020-08-05 30.65 29.82 30.11 30.52 69300.0 30.52
2020-08-04 29.93 28.94 28.94 29.73 68400.0 29.73
2020-08-03 29.57 28.2 28.95 29.24 90200.0 29.24
2020-07-31 29.16 27.96 28.5 29.08 74200.0 29.08
2020-07-30 29.03 28.0 28.6 28.85 41600.0 28.85
2020-07-29 29.4 28.2 28.99 29.09 101000.0 29.09
2020-07-28 29.57 27.4 27.4 28.81 109900.0 28.81
2020-07-27 27.65 26.6 27.1 27.58 63900.0 27.58
2020-07-24 27.87 27.02 27.87 27.08 74800.0 27.08
2020-07-23 28.03 26.84 27.2 27.95 106600.0 27.95
2020-07-22 28.25 27.35 27.9 27.5 42600.0 27.5
2020-07-21 28.79 27.82 27.82 28.36 79700.0 28.36
2020-07-20 28.21 27.38 27.9 27.45 50700.0 27.45
2020-07-17 29.51 27.96 29.1 28.15 81500.0 28.15
2020-07-16 29.28 28.54 28.94 29.16 73100.0 29.16
2020-07-15 29.63 28.54 28.7 29.06 114500.0 29.06
2020-07-14 28.21 26.95 27.23 27.74 71300.0 27.74
2020-07-13 27.78 26.87 27.78 27.25 104100.0 27.25
2020-07-10 27.42 26.2 26.29 27.34 48100.0 27.34
2020-07-09 26.83 25.94 26.83 26.13 73400.0 26.13
2020-07-08 27.54 26.59 26.61 26.87 83600.0 26.87
2020-07-07 27.5 26.52 26.86 26.82 66300.0 26.82
2020-07-06 27.37 26.81 27.26 27.28 42900.0 27.28
2020-07-02 28.1 26.52 27.7 26.65 75500.0 26.65
2020-07-01 28.64 26.94 28.44 27.02 41800.0 27.02
2020-06-30 28.65 27.83 27.93 28.32 121000.0 28.32
2020-06-29 28.3 26.6 26.77 28.27 104300.0 28.27
2020-06-26 27.2 25.89 27.2 26.23 314900.0 26.23
2020-06-25 27.69 26.57 27.0 27.59 72500.0 27.59
2020-06-24 28.12 26.94 27.82 27.18 76000.0 27.18
2020-06-23 28.55 27.59 27.92 28.31 81100.0 28.31
2020-06-22 29.11 27.0 29.11 27.36 118000.0 27.36
2020-06-19 30.03 29.1 30.0 29.4 312200.0 29.4
2020-06-18 29.64 28.29 28.29 29.42 120900.0 29.42
2020-06-17 29.31 28.44 28.61 28.76 70500.0 28.76
2020-06-16 31.9 28.33 31.85 28.67 181500.0 28.67
2020-06-15 30.82 28.51 28.82 30.23 138300.0 30.23
2020-06-12 31.24 28.91 30.52 29.81 105000.0 29.81
2020-06-11 30.98 28.63 30.79 29.16 87100.0 29.16
2020-06-10 33.48 32.16 33.48 32.58 82600.0 32.58
2020-06-09 34.16 32.77 33.33 33.78 110000.0 33.78
2020-06-08 35.03 33.7 34.67 34.1 104800.0 34.1
2020-06-05 34.23 31.02 31.02 33.84 183900.0 33.84
2020-06-04 29.32 27.81 28.14 29.22 87800.0 29.22
2020-06-03 29.03 27.42 27.47 28.48 82800.0 28.48
2020-06-02 26.88 25.57 26.71 26.82 63500.0 26.82
2020-06-01 27.27 26.16 27.02 26.22 112600.0 26.22
2020-05-29 27.66 25.99 27.57 26.8 151200.0 26.8
2020-05-28 29.92 27.92 29.92 28.14 103900.0 28.14
2020-05-27 29.59 27.97 28.66 29.43 99700.0 29.43
2020-05-26 28.2 27.2 27.39 27.78 108300.0 27.78
2020-05-22 26.26 25.02 26.01 26.14 65700.0 26.14
2020-05-21 25.97 24.9 25.47 25.62 90100.0 25.62
2020-05-20 25.88 24.6 25.42 25.65 105000.0 25.65
2020-05-19 25.67 24.67 25.67 24.76 87200.0 24.76
2020-05-18 26.3 24.76 24.76 25.98 112000.0 25.98
2020-05-15 24.47 23.81 24.47 24.19 79300.0 24.19
2020-05-14 24.49 22.61 23.61 24.32 86800.0 24.32
2020-05-13 24.63 23.45 24.63 24.13 75500.0 24.13
2020-05-12 25.72 24.68 25.72 24.79 95900.0 24.79
2020-05-11 26.18 24.66 25.87 25.57 91700.0 25.57
2020-05-08 27.22 26.41 26.63 27.09 72600.0 27.09
2020-05-07 26.13 25.33 25.91 25.84 40400.0 25.84
2020-05-06 26.12 25.19 26.12 25.24 52400.0 25.24
2020-05-05 28.19 25.9 27.47 25.94 99600.0 25.94
2020-05-04 26.94 25.43 26.28 26.68 89700.0 26.68
2020-05-01 27.57 25.99 27.57 26.8 123900.0 26.8
2020-04-30 29.32 27.19 29.32 28.26 130900.0 28.26
2020-04-29 30.55 26.6 28.2 30.06 125800.0 30.06
2020-04-28 27.79 25.99 27.37 27.27 56500.0 27.27
2020-04-27 26.69 24.95 25.88 26.39 54500.0 26.39
2020-04-24 26.33 25.0 25.98 25.86 56100.0 25.86
2020-04-23 26.28 24.99 25.06 26.0 75200.0 26.0
2020-04-22 25.72 24.64 25.72 25.13 61000.0 25.13
2020-04-21 25.09 23.45 24.59 24.73 78700.0 24.73
2020-04-20 26.93 24.77 25.51 25.58 157800.0 25.58
2020-04-17 26.99 25.38 25.84 26.6 74500.0 26.6
2020-04-16 25.46 24.49 25.15 25.28 111900.0 25.28
2020-04-15 26.08 24.75 25.79 25.23 76100.0 25.23
2020-04-14 27.52 25.75 27.04 26.88 92800.0 26.88
2020-04-13 28.43 26.49 27.88 27.04 57400.0 27.04
2020-04-09 28.97 27.21 27.89 28.39 107200.0 28.39
2020-04-08 27.64 25.62 26.91 27.07 100300.0 27.07
2020-04-07 27.76 25.72 27.76 26.7 126200.0 26.7
2020-04-06 27.54 25.18 26.09 26.9 81200.0 26.9
2020-04-03 26.62 24.23 26.48 25.17 95300.0 25.17
2020-04-02 27.32 25.28 25.28 27.06 86800.0 27.06
2020-04-01 27.24 24.61 25.81 25.05 183800.0 25.05
2020-03-31 29.61 26.03 27.82 26.96 147100.0 26.96
2020-03-30 28.08 26.08 27.2 27.91 81000.0 27.91
2020-03-27 27.1 25.07 25.57 26.62 71300.0 26.62
2020-03-26 28.15 26.27 26.27 27.31 172900.0 27.31
2020-03-25 27.85 24.19 26.69 25.75 187700.0 25.75
2020-03-24 26.95 24.19 25.21 26.77 149300.0 26.77
2020-03-23 25.54 22.23 23.24 23.94 167900.0 23.94
2020-03-20 25.88 22.88 24.91 23.09 160500.0 23.09
2020-03-19 30.32 24.89 28.97 25.09 125400.0 25.09
2020-03-18 30.65 26.66 28.07 28.75 176200.0 28.75
2020-03-17 30.77 26.3 26.87 30.06 196100.0 30.06
2020-03-16 28.7 24.9 26.02 26.33 151800.0 26.33
2020-03-13 28.17 24.39 25.22 27.91 199600.0 27.91
2020-03-12 25.46 23.75 24.31 23.77 161700.0 23.77
2020-03-11 27.19 25.05 27.19 25.37 171800.0 25.37
2020-03-10 28.22 25.69 26.22 28.17 188500.0 28.17
2020-03-09 28.58 24.78 27.8 25.37 156000.0 25.37
2020-03-06 30.54 29.09 29.14 30.07 153500.0 30.07
2020-03-05 32.25 29.64 31.85 30.3 162300.0 30.3
2020-03-04 34.42 31.59 34.42 32.65 198800.0 32.65
2020-03-03 35.33 33.51 35.04 34.0 188900.0 34.0
2020-03-02 37.6 33.35 36.76 35.07 191200.0 35.07
2020-02-28 37.3 34.84 34.84 37.3 194800.0 37.3
2020-02-27 38.49 36.14 36.81 36.15 85000.0 36.15
2020-02-26 40.19 37.47 39.54 37.64 74800.0 37.64
2020-02-25 40.37 39.08 40.13 39.14 72200.0 39.14
2020-02-24 40.42 39.72 39.76 40.13 78500.0 40.13
2020-02-21 42.28 41.29 42.28 41.56 55300.0 41.56
2020-02-20 42.82 42.19 42.24 42.33 54700.0 42.33
2020-02-19 42.42 41.29 41.49 42.32 66600.0 42.32
2020-02-18 41.36 40.57 40.7 41.36 68600.0 41.36