Carmike Cinemas Inc $30.94

up +0.85


17/4/2014 08:10 PM  |  NASDAQ : CKEC  
Industries : Media / Movie Production, Theaters
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKEC historical data

Date Open High Low Close Volume
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
2/26/201430.8930.9029.8830.04253,576
2/25/201429.6929.9029.5129.73148,142
2/24/201429.0529.9329.0529.58108,125
2/21/201429.5129.5128.8529.11136,006
2/20/201428.7829.5228.7529.45193,234
2/19/201429.0729.2728.2528.71198,119
2/18/201428.0129.0727.8728.43269,286
2/14/201428.6028.6027.9828.11157,254
2/13/201427.7128.6727.7128.62165,066
2/12/201427.9028.2227.5727.81149,674
2/11/201427.9028.1327.4427.95187,900
2/10/201428.2728.2727.5127.84129,240
2/7/201427.7328.6327.0628.16191,522
2/6/201427.1627.8626.9227.54141,788
2/5/201426.8027.3026.4627.00151,131
2/4/201426.6727.1326.1626.90157,318
2/3/201427.1028.0826.3426.45187,433
1/31/201426.5027.3326.5027.11199,019
1/30/201426.2226.9025.9126.81120,865
1/29/201426.4426.4625.8726.05159,952
1/28/201426.3726.7925.7526.62153,412
1/27/201426.2026.5825.8326.28179,145
1/24/201426.0726.3725.6326.24275,245
1/23/201426.1826.4226.0026.29157,871
1/22/201426.3826.4326.0026.25193,723
1/21/201426.7426.9226.1626.28145,129
1/17/201426.4926.7226.0226.35181,731
1/16/201426.8727.0426.2226.45217,202
1/15/201427.4327.7326.5627.00194,404
1/14/201427.9227.9827.1227.35285,004
1/13/201428.3128.3627.3127.77436,694
1/10/201428.6528.9028.0428.44227,504
1/9/201428.5228.7228.0928.62215,279
1/8/201428.4028.6327.9528.49216,913
1/7/201428.2328.9527.9428.35350,439
1/6/201427.6027.7726.8127.77191,772
1/3/201427.9228.0127.5127.62193,100
1/2/201427.6427.8827.5127.77230,412
12/31/201327.6627.9827.2527.84157,653
12/30/201328.0328.0827.1927.68182,606
12/27/201327.9227.9227.5027.90158,432
12/26/201327.7928.1027.7527.8262,330
12/24/201328.3928.3927.5127.7374,281
12/23/201327.9828.4527.5028.25286,009
12/20/201325.5127.4025.3527.31482,210
12/19/201325.3225.4925.0225.39161,892
12/18/201324.9725.5824.7725.31245,746
12/17/201324.0525.0423.9024.89140,633
12/16/201324.2024.2923.9224.10166,702
12/13/201323.8224.1523.6724.0288,351
12/12/201323.5024.1023.3823.8785,061
12/11/201323.6223.7223.2323.53153,289
12/10/201323.7923.9323.4823.6572,102
12/9/201324.3024.3523.7423.9065,838
12/6/201323.9624.4823.7224.21103,121
12/5/201323.3923.8123.1323.6869,218
12/4/201323.6124.0023.2223.46120,494
12/3/201323.7723.9023.2723.7799,334
12/2/201323.9624.0823.4523.87104,851
11/29/201324.0524.3323.9023.9432,704
11/27/201323.8824.2723.3623.90124,631
11/26/201324.0024.1323.7323.83267,097
11/25/201324.0824.3323.7423.9696,829
11/22/201323.2924.1623.2824.03112,331
Trading Center