$33.65 +0.10 (%) Carmike Cinemas Inc - NASDAQ

Dec. 9, 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
12/9/201633.7033.7033.3333.65563,275
12/7/201633.8533.9533.3533.45282,998
12/6/201633.6033.9333.3033.85174,582
12/5/201633.3533.6033.2533.50212,297
12/2/201633.5033.6533.1033.20228,483
12/1/201633.8534.0833.4333.60501,907
11/30/201634.1534.1533.8033.80246,939
11/29/201633.9534.0533.8033.90639,637
11/28/201634.1034.3533.7833.85258,928
11/25/201634.1534.3034.0534.15175,185
11/23/201634.1034.2034.0034.20311,213
11/22/201634.1534.2534.0534.15126,421
11/21/201634.3034.3534.0034.15415,730
11/18/201634.3034.3534.1034.25272,343
11/17/201633.9534.5333.9534.40682,705
11/16/201634.0534.1533.9034.00380,428
11/15/201633.9534.1533.8534.10538,094
11/14/201634.0034.2033.8334.05223,336
11/11/201633.7034.1033.6534.00557,393
11/10/201633.6533.9033.4533.60444,275
11/9/201632.9033.8532.9033.50664,222
11/8/201633.0033.3532.7533.10581,842
11/7/201632.7033.0032.5532.95190,026
11/4/201632.3532.7032.3532.55370,273
11/3/201632.3532.4532.2532.30229,714
11/2/201632.4032.5032.2832.30268,633
11/1/201632.7532.8532.3532.40214,755
10/31/201632.7032.7832.5532.65301,925
10/28/201632.6532.7832.5032.60165,461
10/27/201632.8532.9032.5032.65130,890
10/26/201632.7032.9532.5532.80620,582
10/25/201632.9033.0032.6532.70342,715
10/24/201632.9033.0032.8032.85288,312
10/21/201632.7532.9332.7532.80246,048
10/20/201632.8032.9032.7032.80172,686
10/19/201632.9032.9032.7332.80106,669
10/18/201632.9533.0032.7532.80172,613
10/17/201632.8533.0532.7532.80105,827
10/14/201632.8033.0032.8032.90123,068
10/13/201632.7532.9532.7332.75140,436
10/12/201632.9033.1032.8532.85242,490
10/11/201633.1033.1032.7932.80196,533
10/10/201633.0033.2533.0033.10273,431
10/7/201633.2633.3433.0033.00204,447
10/6/201632.9833.3132.9633.26215,548
10/5/201633.0433.1232.9833.01170,493
10/4/201633.0333.1632.7132.92325,949
10/3/201632.6333.0732.6333.06140,777
9/30/201632.5332.8532.4832.69171,712
9/29/201632.6432.8032.4532.56133,108
9/28/201632.6632.7732.6232.70123,338
9/27/201632.2432.8832.2432.72189,951
9/26/201632.5932.6232.3132.3285,841
9/23/201632.6532.7432.5832.5856,542
9/22/201632.7032.7632.6632.7098,257
9/21/201632.7032.7232.5832.6675,447
9/20/201632.7432.7432.5832.6859,096
9/19/201632.7032.7332.5532.65198,381
9/16/201632.7332.7332.3632.66420,113
9/15/201632.3932.6532.3732.6567,183
9/14/201632.2732.4232.1432.4178,130
9/13/201632.1632.3432.0632.2588,465
9/12/201631.9532.3631.9532.31257,810
9/9/201632.2032.2032.0332.07137,155
9/8/201632.3332.3632.1732.2564,449
9/7/201632.0432.3332.0432.32207,512
9/6/201632.0532.1431.9932.13141,616
9/2/201632.1032.1532.0532.0975,831
9/1/201632.0232.1231.9932.0586,402
8/31/201631.9632.1531.9232.09116,827
8/30/201631.8531.9731.8031.96178,127
8/29/201631.7031.9531.7031.89116,668
8/26/201632.0132.0131.7131.7182,060
8/25/201631.7531.9231.7431.9164,873
8/24/201631.6531.8531.6531.7665,747
8/23/201631.6931.8731.6631.71178,592
8/22/201631.7031.7631.5831.69168,807
8/19/201631.9631.9631.6731.77108,559
8/18/201631.6931.9331.5931.91133,389
8/17/201631.6231.7731.5731.67500,664
8/16/201631.5931.7331.5031.66289,585
8/15/201631.5231.6531.5231.61178,651
8/12/201631.5531.6031.4231.60162,878
8/11/201631.3531.5331.2731.53175,324
8/10/201631.2831.4031.2031.35327,924
8/9/201631.2031.3331.1831.30373,507
8/8/201631.4331.4631.1931.24200,111
8/5/201631.3531.5031.0331.38415,232
8/4/201630.1531.8230.0631.351,519,610
8/3/201630.2030.2130.0030.21258,034
8/2/201630.2030.6730.0630.22252,422
8/1/201630.8330.8330.2330.33428,023
7/29/201630.4030.9330.4030.82640,469
7/28/201630.1430.4429.9830.37320,920
7/27/201630.8531.0030.1430.14481,499
7/26/201630.6330.9430.6330.93505,080
7/25/201631.4931.4930.6030.691,249,525
7/22/201631.1831.4730.9531.13222,474
7/21/201631.0331.4130.9931.13306,505
7/20/201631.3031.4131.0031.10135,644
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center