Carmike Cinemas Inc $31.12

up +0.14


22/7/2014 04:00 PM  |  NASDAQ : CKEC  
Industries : Media / Movie Production, Theaters
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKEC historical data

Date Open High Low Close Volume
7/21/201432.3832.4530.8830.98188,659
7/18/201431.4332.5731.3232.52177,707
7/17/201431.8532.4831.4531.51126,004
7/16/201432.9333.3032.0632.08185,637
7/15/201433.1033.3531.9132.74281,921
7/14/201433.5133.7833.0133.0176,729
7/11/201434.0234.2233.2433.33195,949
7/10/201433.6434.4133.1534.09156,882
7/9/201434.0834.3633.8034.21140,160
7/8/201434.7334.8233.5433.94154,497
7/7/201435.2535.2934.6734.79150,635
7/3/201434.5235.1134.5235.0358,632
7/2/201434.7335.0234.3834.47113,700
7/1/201435.2535.4934.8834.93166,105
6/30/201435.0735.2634.4135.13144,263
6/27/201435.2235.4335.0835.22594,981
6/26/201435.6335.7635.1935.2486,820
6/25/201434.8435.6034.7235.57184,895
6/24/201434.3835.1234.1835.00177,666
6/23/201434.8734.8734.1934.48174,659
6/20/201435.5035.5034.6434.72207,840
6/19/201435.6235.6235.0735.28201,301
6/18/201435.2635.6534.9335.57133,296
6/17/201434.8835.3634.8535.15299,489
6/16/201435.8136.0634.9435.0389,089
6/13/201435.9235.9235.3135.82197,858
6/12/201435.7636.0735.2835.80106,768
6/11/201435.9335.9935.1535.74152,055
6/10/201435.9836.2235.6736.06260,667
6/9/201435.9536.1235.5135.90130,183
6/6/201435.7636.0035.1135.91155,231
6/5/201434.7835.8234.4535.65344,789
6/4/201434.3934.8034.2634.65299,464
6/3/201434.3034.6533.9034.55112,162
6/2/201434.4834.6933.9634.4190,534
5/30/201433.8434.6033.6534.40179,814
5/29/201433.4833.9433.3033.84107,038
5/28/201433.6233.7433.3733.44133,322
5/27/201433.4033.7232.7333.66202,543
5/23/201432.6633.0132.5032.9897,241
5/22/201432.4032.6831.9232.58133,918
5/21/201432.1032.4631.8532.02124,521
5/20/201432.9832.9831.9632.08128,714
5/19/201432.1633.1032.1632.97135,777
5/16/201432.1232.5131.3932.21257,615
5/15/201432.2732.4831.7732.19139,364
5/14/201433.1933.1932.0832.33161,759
5/13/201432.7533.4832.6833.12278,996
5/12/201433.6034.1433.4633.85187,194
5/9/201432.6933.4532.5333.44170,492
5/8/201433.0333.4632.5632.83211,872
5/7/201432.8933.5232.1633.26436,601
5/6/201429.6834.6329.6832.891,250,291
5/5/201430.2030.3929.6629.88186,733
5/2/201429.6730.6429.6730.46165,551
5/1/201429.5429.8628.9929.70294,171
4/30/201429.4029.7628.9229.6698,882
4/29/201429.8229.9429.4429.5057,784
4/28/201429.5029.7329.2329.64128,860
4/25/201430.0930.0929.3529.5291,110
4/24/201430.8030.8029.7830.2471,898
4/23/201430.9231.4630.6230.6355,202
4/22/201431.3131.7230.8030.9691,974
4/21/201431.0431.2630.7931.13106,505
4/17/201430.1031.0030.1030.94118,902
4/16/201429.0730.1828.7930.09119,682
4/15/201428.9029.7028.2628.8299,279
4/14/201428.4228.8928.2128.80122,031
4/11/201428.2728.7427.6728.24120,329
4/10/201429.0529.2728.3128.52156,281
4/9/201429.0529.4028.5029.12193,600
4/8/201429.4129.7428.8229.00124,441
4/7/201429.3229.6528.8529.37204,994
4/4/201429.5929.7029.1629.29187,669
4/3/201430.0030.0529.0229.3785,984
4/2/201430.3430.4928.7229.9988,237
4/1/201429.9730.5329.7030.30125,829
3/31/201429.3830.2729.3729.86118,271
3/28/201429.2229.5029.0329.2577,390
3/27/201429.4629.5228.7429.2097,620
3/26/201429.9030.0029.4029.51117,646
3/25/201430.0230.0429.4629.80129,918
3/24/201430.7930.7929.4929.86163,236
3/21/201431.7731.9530.7930.79189,184
3/20/201431.7831.9331.4631.6967,730
3/19/201431.8632.0831.4931.90122,037
3/18/201430.7231.6230.7031.62172,827
3/17/201431.8131.9730.6530.82184,925
3/14/201432.1532.1531.3931.61125,045
3/13/201432.2532.4731.7332.38132,654
3/12/201431.2732.3631.0632.12153,981
3/11/201431.6731.7030.7031.55145,554
3/10/201432.0332.2431.4431.5795,057
3/7/201432.2332.4531.8732.15122,150
3/6/201431.6032.1431.1631.97158,252
3/5/201429.8032.6029.5731.81433,401
3/4/201429.4930.0428.9229.50237,275
3/3/201429.5629.5628.7329.17124,052
2/28/201430.0430.0729.7529.75184,702
2/27/201429.8930.1629.6030.00185,090
Trading Center