$29.90 +0.08 (%) Carmike Cinemas Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CKEC historical data

Date Open High Low Close Volume
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
4/8/201630.0030.0029.9229.95299,767
4/7/201629.9229.9729.8929.93563,134
4/6/201629.9430.0829.8629.94341,460
4/5/201629.9229.9829.8229.94366,181
4/4/201629.9430.0029.8329.97372,964
4/1/201630.0630.2729.9030.01573,433
3/31/201630.2530.4029.9730.041,102,275
3/30/201630.4530.4630.2530.28223,745
3/29/201630.3930.5130.2330.36240,256
3/28/201630.4630.5330.3130.35144,437
3/24/201630.0030.7030.0030.461,029,928
3/23/201629.7230.0829.6130.08879,601
3/22/201629.6029.8529.5829.781,040,324
3/21/201629.6929.8429.4829.671,129,011
3/18/201629.7129.7629.4729.691,347,309
3/17/201629.7229.7929.4929.561,618,949
3/16/201629.5629.7529.4529.701,105,854
3/15/201629.7529.7829.4429.62737,425
3/14/201629.9830.0029.7329.74612,360
3/11/201630.1730.1829.9530.00703,265
3/10/201629.9230.2629.8230.181,163,072
3/9/201629.8230.1229.6629.841,690,676
3/8/201629.6830.3329.6829.922,752,971
3/7/201629.3029.8529.3029.782,012,064
3/4/201629.0829.5029.0029.2510,198,782
3/3/201624.6925.6224.6625.11218,484
3/2/201625.3525.3824.1424.64213,408
3/1/201625.6626.7523.5925.18842,726
2/29/201621.6822.0021.5521.94283,957
2/26/201621.0621.8921.0621.68134,171
2/25/201621.2021.3320.5220.98112,082
2/24/201620.2521.2920.2521.18262,093
2/23/201619.8020.5619.7020.40503,964
2/22/201620.0120.4419.7919.85302,738
2/19/201620.3120.4619.2319.85228,656
2/18/201620.3320.6819.0320.39188,265
2/17/201620.9921.4220.0820.36284,716
2/16/201620.4521.3920.1020.78228,122
2/12/201620.4820.4819.8020.2465,230
2/11/201619.6720.5618.5220.3784,559
2/10/201619.9423.3319.6819.97151,444
2/9/201619.7020.5619.5019.89250,950
2/8/201620.5620.5619.4619.93350,509
2/5/201622.2222.2220.6620.76276,996
2/4/201622.0222.6022.0022.3679,646
2/3/201621.7922.0721.4622.0185,158
2/2/201621.6122.2321.4621.64118,583
2/1/201621.9922.0821.3821.85107,771
1/29/201621.3422.2021.3422.18163,816
1/28/201621.5021.7121.0621.27150,528
1/27/201621.7121.8821.2321.24108,737
1/26/201621.7021.9621.5421.73153,508
1/25/201622.2522.3921.5321.6776,518
1/22/201622.1122.8221.8622.26167,980
1/21/201621.3622.2321.3121.78114,261
1/20/201620.6821.5920.0121.37194,019
1/19/201621.5821.6820.7321.06154,368
1/15/201621.9122.2120.9421.56268,919
1/14/201622.1722.6121.6722.55205,663
1/13/201623.0223.3021.8221.94136,379
1/12/201622.7823.6722.7023.02183,643
1/11/201621.7922.6121.7922.60258,008
1/8/201622.4122.6921.7421.85250,855
1/7/201622.6422.7722.0222.40208,761
1/6/201622.8123.3122.6223.08158,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center