$34.08 0.00 (%) Carmike Cinemas Inc - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKEC historical data

Date Open High Low Close Volume
3/26/201533.5734.1433.2834.08215,030
3/25/201533.8034.0233.2633.58222,464
3/24/201534.3534.3533.6233.77141,557
3/23/201534.3834.6234.0834.29208,002
3/20/201533.9534.6733.2434.55600,002
3/19/201532.3734.3232.3733.77638,249
3/18/201532.2532.6331.5432.32309,019
3/17/201532.6033.1931.8832.20802,638
3/16/201534.0034.3933.2033.64376,627
3/13/201531.0334.9430.9134.051,912,174
3/12/201530.4831.1730.2731.03202,876
3/11/201530.2230.4929.9730.23273,530
3/10/201530.9031.1530.0930.20249,149
3/9/201530.4531.1330.2431.07359,776
3/6/201530.4231.0030.1330.28379,459
3/5/201530.8131.0430.2730.41220,920
3/4/201530.8330.9530.3930.74269,764
3/3/201530.7532.1729.9030.87606,155
3/2/201531.3332.1731.3332.01404,637
2/27/201531.1831.4330.7631.25427,894
2/26/201531.1731.4730.9531.35134,294
2/25/201531.0831.3730.9631.33115,666
2/24/201531.2731.5530.7831.07138,620
2/23/201531.5231.6230.8431.18150,697
2/20/201531.4531.6830.8831.52180,106
2/19/201530.9031.6730.5131.56254,725
2/18/201530.2131.0230.0430.83289,218
2/17/201530.0530.2729.8030.18167,607
2/13/201529.0530.4828.8029.96343,482
2/12/201528.2029.3328.0329.07447,032
2/11/201527.9028.1927.7628.15285,529
2/10/201527.9528.2227.2527.94295,524
2/9/201528.1328.3927.6427.99186,801
2/6/201528.2128.4927.8228.12151,755
2/5/201528.3728.3727.8428.14119,628
2/4/201528.0428.3927.8428.35126,999
2/3/201527.7328.2827.6528.10196,502
2/2/201527.8327.8326.8527.62148,746
1/30/201528.4528.9627.5827.67205,169
1/29/201528.2028.7327.3828.67260,543
1/28/201528.5528.5628.0028.15276,851
1/27/201528.0928.5027.9228.33123,182
1/26/201528.0728.3227.6128.31220,402
1/23/201526.7628.0626.6528.00190,154
1/22/201525.8926.9125.8526.69143,254
1/21/201525.7226.0325.2525.71170,316
1/20/201526.6526.6825.6625.71225,813
1/16/201526.1827.0126.0226.68213,008
1/15/201526.9026.9625.8526.28232,617
1/14/201526.5127.2926.5126.92197,771
1/13/201526.4727.2626.4726.85221,098
1/12/201526.3026.6325.9026.27163,887
1/9/201525.9426.4325.8326.30241,781
1/8/201525.3825.9725.1925.90282,184
1/7/201524.6325.2024.4925.19111,193
1/6/201524.9925.3224.0024.52201,453
1/5/201525.5825.7924.7524.98202,558
1/2/201526.5026.6025.4925.82160,943
12/31/201426.7126.7926.1026.27372,732
12/30/201426.8126.8926.0526.59233,703
12/29/201426.4626.8826.1626.82386,580
12/26/201426.2626.5626.1026.51172,997
12/24/201425.9826.9025.8726.0986,539
12/23/201426.0426.4425.9125.99319,036
12/22/201425.5626.0025.3225.99163,248
12/19/201425.4925.7425.3625.58509,676
12/18/201425.9826.5725.4425.50438,923
12/17/201424.8725.8624.8325.70527,258
12/16/201425.6226.5224.8924.91299,014
12/15/201426.6226.8925.3325.50354,509
12/12/201426.2526.7226.2526.46152,734
12/11/201426.7927.2826.0726.55562,732
12/10/201427.2727.4126.6626.73193,334
12/9/201426.6027.5226.2527.34173,478
12/8/201427.6927.8126.8126.96370,494
12/5/201427.9728.1227.7427.90407,288
12/4/201428.3928.5227.6228.02302,241
12/3/201428.4728.6628.2228.50200,695
12/2/201428.9929.1628.3428.54285,432
12/1/201429.4729.5028.5328.94170,423
11/28/201429.7230.1229.5929.6476,475
11/26/201430.0430.3429.5629.75145,189
11/25/201429.0330.1629.0330.02177,080
11/24/201428.4629.1128.3129.07119,146
11/21/201428.9928.9928.3128.49148,159
11/20/201428.9829.1428.5528.6699,826
11/19/201429.3329.3328.5429.11167,091
11/18/201428.8929.4828.8929.30216,341
11/17/201428.4928.9228.2228.82200,204
11/14/201428.5828.7228.4228.47298,407
11/13/201428.3328.7428.1428.48288,392
11/12/201428.0928.5527.9828.40232,666
11/11/201428.2928.4028.0128.30128,167
11/10/201427.8528.3727.7528.35180,165
11/7/201427.9828.2827.6527.90296,347
11/6/201427.7828.1727.4528.07275,766
11/5/201427.0329.0227.0327.90781,897
11/4/201428.4529.3228.0228.361,007,652
11/3/201432.1332.3627.5528.441,799,366
10/31/201432.3432.5131.8932.05143,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center