$25.58 +0.08 (%) Carmike Cinemas Inc - NASDAQ

Dec. 19, 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
12/19/201425.4925.7425.3625.58509,676
12/18/201425.9826.5725.4425.50438,923
12/17/201424.8725.8624.8325.70527,258
12/16/201425.6226.5224.8924.91299,014
12/15/201426.6226.8925.3325.50354,509
12/12/201426.2526.7226.2526.46152,734
12/11/201426.7927.2826.0726.55562,732
12/10/201427.2727.4126.6626.73193,334
12/9/201426.6027.5226.2527.34173,478
12/8/201427.6927.8126.8126.96370,494
12/5/201427.9728.1227.7427.90407,288
12/4/201428.3928.5227.6228.02302,241
12/3/201428.4728.6628.2228.50200,695
12/2/201428.9929.1628.3428.54285,432
12/1/201429.4729.5028.5328.94170,423
11/28/201429.7230.1229.5929.6476,475
11/26/201430.0430.3429.5629.75145,189
11/25/201429.0330.1629.0330.02177,080
11/24/201428.4629.1128.3129.07119,146
11/21/201428.9928.9928.3128.49148,159
11/20/201428.9829.1428.5528.6699,826
11/19/201429.3329.3328.5429.11167,091
11/18/201428.8929.4828.8929.30216,341
11/17/201428.4928.9228.2228.82200,204
11/14/201428.5828.7228.4228.47298,407
11/13/201428.3328.7428.1428.48288,392
11/12/201428.0928.5527.9828.40232,666
11/11/201428.2928.4028.0128.30128,167
11/10/201427.8528.3727.7528.35180,165
11/7/201427.9828.2827.6527.90296,347
11/6/201427.7828.1727.4528.07275,766
11/5/201427.0329.0227.0327.90781,897
11/4/201428.4529.3228.0228.361,007,652
11/3/201432.1332.3627.5528.441,799,366
10/31/201432.3432.5131.8932.05143,112
10/30/201431.9132.3931.4231.7891,840
10/29/201431.3232.4631.1932.09177,666
10/28/201431.4331.8630.6431.27316,212
10/27/201430.9131.8530.6031.54177,978
10/24/201430.7931.2230.2931.0291,712
10/23/201430.6231.1730.2530.7195,535
10/22/201430.6930.9830.2130.3889,931
10/21/201430.1030.9430.0730.72147,791
10/20/201429.8430.9729.8430.10211,104
10/17/201430.0030.2829.6929.92180,247
10/16/201428.1429.8728.1429.60269,262
10/15/201428.4728.8326.5828.53471,248
10/14/201429.1429.4728.7428.95254,846
10/13/201429.8429.9828.7828.89201,694
10/10/201428.9630.6128.9629.85204,012
10/9/201429.4029.9728.9829.12164,602
10/8/201429.0529.5628.5829.50324,210
10/7/201429.4730.0029.0729.08246,766
10/6/201430.6030.6229.5529.68194,282
10/3/201430.9131.2330.3030.54187,966
10/2/201430.0630.8929.6630.61183,771
10/1/201430.8731.0029.7629.96217,719
9/30/201431.5631.5630.9630.98161,177
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center