$30.98 0.00 (%) Carmike Cinemas Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201431.5631.5630.9630.98146,043
9/29/201431.1931.9530.9231.60101,780
9/26/201431.8131.8431.3131.61111,342
9/25/201432.4032.5031.5831.80226,486
9/24/201431.7132.4831.2532.45134,058
9/23/201431.8632.1131.7231.73129,938
9/22/201432.0332.4231.4232.02156,806
9/19/201432.3932.5531.7532.21158,282
9/18/201432.0832.3631.9932.34111,386
9/17/201432.1532.6631.8331.95362,081
9/16/201432.6832.9632.0232.05218,305
9/15/201433.6333.7632.6832.7799,235
9/12/201433.1433.7232.8233.57137,090
9/11/201432.1133.1931.9833.07129,021
9/10/201432.0532.3931.8932.30201,264
9/9/201432.9832.9831.8732.10363,022
9/8/201433.4233.7632.8833.11156,298
9/5/201434.1834.1833.5733.7067,414
9/4/201433.9334.3733.7134.32119,874
9/3/201434.2134.4433.6633.77123,538
9/2/201434.0934.2033.5534.1798,399
8/29/201433.6833.8733.2533.87120,692
8/28/201433.3433.7933.2033.71111,335
8/27/201433.2833.5833.0733.5185,856
8/26/201433.2533.3632.5733.28140,065
8/25/201433.5133.8633.1833.3198,590
8/22/201433.9534.3833.3833.4290,074
8/21/201434.4034.4333.9133.9568,130
8/20/201434.9435.1433.8734.4592,195
8/19/201434.9535.1534.8635.07191,698
8/18/201434.4835.2634.4234.94209,997
8/15/201434.4434.4433.5334.2090,812
8/14/201434.1434.2233.9534.1599,597
8/13/201433.8734.2833.8334.1581,323
8/12/201433.8434.2633.5133.8167,407
8/11/201433.8634.4333.6433.95101,248
8/8/201433.3933.7833.1833.74205,980
8/7/201433.6433.9933.2033.41187,958
8/6/201433.4334.1633.3433.55227,660
8/5/201431.5834.3330.8033.70428,339
8/4/201431.7232.5831.6232.39185,436
8/1/201431.4931.8031.0331.65124,250
7/31/201431.5732.1031.1531.44269,169
7/30/201432.2932.2931.6631.91143,409
7/29/201431.6932.4831.6532.23212,921
7/28/201431.9331.9331.0631.63156,722
7/25/201431.1131.8931.1131.88158,819
7/24/201431.5833.4331.0031.38153,051
7/23/201431.0431.5830.6230.73199,012
7/22/201431.0331.4930.5031.12151,421
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center