$30.30 +0.23 (%) Carmike Cinemas Inc - NASDAQ

May. 5, 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
5/5/201532.0032.7029.8530.30725,196
5/4/201530.7630.9729.4530.07320,407
5/1/201530.2031.1630.2030.82220,267
4/30/201531.3831.3829.9730.18448,767
4/29/201532.1532.5131.5931.63274,008
4/28/201532.9132.9332.2332.38172,909
4/27/201533.1733.3732.1632.97171,533
4/24/201532.4833.0432.2833.02144,240
4/23/201531.2632.5031.2632.32160,859
4/22/201531.9431.9431.2931.30143,364
4/21/201532.1032.2031.6931.92109,541
4/20/201531.9032.0831.7231.99177,569
4/17/201531.8132.1031.3031.56140,718
4/16/201531.9232.0031.4431.68121,759
4/15/201531.7832.2431.7831.88122,852
4/14/201532.1432.3731.5731.75214,943
4/13/201532.3232.4231.6732.08313,881
4/10/201532.3932.9931.9432.47267,219
4/9/201532.9933.0531.8632.23239,583
4/8/201532.8933.0932.4932.90179,492
4/7/201533.3233.4732.7432.79147,981
4/6/201533.6833.7532.7333.37272,781
4/2/201533.3634.0033.1133.78156,302
4/1/201533.6034.1433.0833.44208,854
3/31/201533.8034.0533.3333.60417,205
3/30/201534.1834.4933.7533.81338,048
3/27/201534.1734.4533.4934.08187,666
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center