$32.09 +0.13 (%) Carmike Cinemas Inc - NASDAQ

Aug. 31, 2016 | 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
8/30/201631.8531.9731.8031.96178,127
8/29/201631.7031.9531.7031.89116,668
8/26/201632.0132.0131.7131.7182,060
8/25/201631.7531.9231.7431.9164,873
8/24/201631.6531.8531.6531.7665,747
8/23/201631.6931.8731.6631.71178,592
8/22/201631.7031.7631.5831.69168,807
8/19/201631.9631.9631.6731.77108,559
8/18/201631.6931.9331.5931.91133,389
8/17/201631.6231.7731.5731.67500,664
8/16/201631.5931.7331.5031.66289,585
8/15/201631.5231.6531.5231.61178,651
8/12/201631.5531.6031.4231.60162,878
8/11/201631.3531.5331.2731.53175,324
8/10/201631.2831.4031.2031.35327,924
8/9/201631.2031.3331.1831.30373,507
8/8/201631.4331.4631.1931.24200,111
8/5/201631.3531.5031.0331.38415,232
8/4/201630.1531.8230.0631.351,519,610
8/3/201630.2030.2130.0030.21258,034
8/2/201630.2030.6730.0630.22252,422
8/1/201630.8330.8330.2330.33428,023
7/29/201630.4030.9330.4030.82640,469
7/28/201630.1430.4429.9830.37320,920
7/27/201630.8531.0030.1430.14481,499
7/26/201630.6330.9430.6330.93505,080
7/25/201631.4931.4930.6030.691,249,525
7/22/201631.1831.4730.9531.13222,474
7/21/201631.0331.4130.9931.13306,505
7/20/201631.3031.4131.0031.10135,644
7/19/201631.5131.7031.1431.30439,420
7/18/201631.5531.8931.2231.50308,568
7/15/201631.0931.5130.7531.48564,222
7/14/201630.9531.1730.4030.59486,885
7/13/201630.3631.0230.1130.79561,670
7/12/201629.2430.7929.2130.391,196,725
7/11/201629.8829.8929.7229.74406,806
7/8/201629.9129.9729.7029.90346,999
7/7/201629.8029.8829.6629.78227,929
7/6/201629.8329.9829.7129.74263,142
7/5/201630.1030.1029.7329.84315,276
7/1/201630.2130.2429.7930.22462,163
6/30/201630.6130.9730.0830.121,188,838
6/29/201630.5430.7230.1030.49615,287
6/28/201630.4030.6930.0930.46326,026
6/27/201630.7830.7830.0630.23478,954
6/24/201630.3831.1030.3830.951,088,318
6/23/201631.0531.2630.8831.23264,089
6/22/201630.5730.9730.5330.96276,110
6/21/201630.5630.7730.1430.59467,121
6/20/201630.3030.6930.2530.47478,096
6/17/201629.9230.2029.8230.12593,359
6/16/201629.8729.9429.8629.90226,852
6/15/201629.9029.9729.8629.90144,047
6/14/201629.8729.9329.8529.89190,974
6/13/201629.8529.9329.8329.89237,447
6/10/201629.8629.9329.8029.90193,759
6/9/201629.8929.9529.8429.90246,789
6/8/201629.9429.9529.8729.89338,205
6/7/201629.9529.9529.9129.93129,447
6/6/201629.9229.9729.9029.95184,138
6/3/201629.9529.9829.8829.93257,645
6/2/201629.8729.9829.8629.96569,406
6/1/201629.8629.9329.8429.90241,810
5/31/201629.9330.0129.8329.88115,214
5/27/201629.8329.9529.8329.9093,538
5/26/201629.9529.9829.8229.82131,694
5/25/201629.8029.9929.7029.96417,077
5/24/201629.8029.8729.7629.78253,438
5/23/201629.7729.8129.6629.77172,271
5/20/201629.8329.8829.6729.80225,651
5/19/201629.8329.8529.7429.77103,022
5/18/201629.7629.8529.7229.84117,914
5/17/201629.7929.8829.6729.78207,237
5/16/201629.8729.9429.7629.7996,987
5/13/201629.8829.9029.8129.86220,767
5/12/201629.8729.8929.6729.87262,360
5/11/201629.9129.9129.7629.84397,005
5/10/201629.8729.9329.8129.90103,094
5/9/201629.8729.9529.7929.8593,564
5/6/201629.7829.9629.7829.9281,418
5/5/201629.9530.0029.7829.80136,840
5/4/201629.8529.9929.8429.93248,651
5/3/201629.8030.0129.7929.85234,236
5/2/201630.0830.0829.8629.91516,970
4/29/201629.9330.0229.7629.99571,853
4/28/201629.9129.9929.8629.98665,018
4/27/201629.9930.1029.9229.93268,719
4/26/201630.0530.1329.9329.99251,508
4/25/201630.1530.2530.0030.00303,958
4/22/201630.1030.2630.0030.0997,365
4/21/201630.2030.3630.0530.0888,132
4/20/201630.1030.1830.0630.1186,447
4/19/201630.2030.2730.0830.09115,197
4/18/201630.0430.2129.9830.19457,452
4/15/201629.9930.1929.9730.06693,081
4/14/201629.9530.0129.9230.01591,800
4/13/201630.0230.1529.9129.95623,938
4/12/201629.9530.0429.8930.01277,468
4/11/201629.9530.0529.8929.92345,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center