$32.69 +0.13 (%) Carmike Cinemas Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201632.5332.8532.4832.69171,712
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
7/19/201631.5131.7031.1431.30439,420
7/18/201631.5531.8931.2231.50308,568
7/15/201631.0931.5130.7531.48564,222
7/14/201630.9531.1730.4030.59486,885
7/13/201630.3631.0230.1130.79561,670
7/12/201629.2430.7929.2130.391,196,725
7/11/201629.8829.8929.7229.74406,806
7/8/201629.9129.9729.7029.90346,999
7/7/201629.8029.8829.6629.78227,929
7/6/201629.8329.9829.7129.74263,142
7/5/201630.1030.1029.7329.84315,276
7/1/201630.2130.2429.7930.22462,163
6/30/201630.6130.9730.0830.121,188,838
6/29/201630.5430.7230.1030.49615,287
6/28/201630.4030.6930.0930.46326,026
6/27/201630.7830.7830.0630.23478,954
6/24/201630.3831.1030.3830.951,088,318
6/23/201631.0531.2630.8831.23264,089
6/22/201630.5730.9730.5330.96276,110
6/21/201630.5630.7730.1430.59467,121
6/20/201630.3030.6930.2530.47478,096
6/17/201629.9230.2029.8230.12593,359
6/16/201629.8729.9429.8629.90226,852
6/15/201629.9029.9729.8629.90144,047
6/14/201629.8729.9329.8529.89190,974
6/13/201629.8529.9329.8329.89237,447
6/10/201629.8629.9329.8029.90193,759
6/9/201629.8929.9529.8429.90246,789
6/8/201629.9429.9529.8729.89338,205
6/7/201629.9529.9529.9129.93129,447
6/6/201629.9229.9729.9029.95184,138
6/3/201629.9529.9829.8829.93257,645
6/2/201629.8729.9829.8629.96569,406
6/1/201629.8629.9329.8429.90241,810
5/31/201629.9330.0129.8329.88115,214
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center