$24.49 -0.56 (%) Carmike Cinemas Inc - NASDAQ

Aug. 4, 2015 | 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
8/4/201524.9625.5124.1924.49347,119
8/3/201525.0325.4824.7825.05249,158
7/31/201524.6025.1524.4625.05383,374
7/30/201523.8224.8623.7224.60203,407
7/29/201524.1624.5323.6423.97520,320
7/28/201523.7524.3922.9124.111,756,213
7/27/201525.8826.2625.7526.04224,485
7/24/201526.5926.5925.3326.10283,577
7/23/201527.7427.7826.4926.69205,579
7/22/201528.0228.2427.7127.83187,517
7/21/201528.5028.6127.7527.97308,301
7/20/201528.3328.5127.9028.46131,615
7/17/201527.8128.3127.7528.26207,587
7/16/201527.8927.9627.3627.76160,222
7/15/201528.1628.2427.5527.89162,549
7/14/201527.7428.3227.6828.26205,651
7/13/201527.6827.8627.5727.74109,480
7/10/201526.9727.4626.9027.41157,856
7/9/201527.0627.1826.7526.77175,994
7/8/201527.1427.3626.4326.67425,315
7/7/201527.0027.5826.6327.33371,321
7/6/201526.7927.1426.2826.94161,159
7/2/201526.7027.1726.4826.92155,479
7/1/201526.8126.9726.3126.60120,665
6/30/201526.4326.7526.1526.54384,853
6/29/201526.8727.2526.0926.25159,899
6/26/201526.7427.0326.1926.99795,502
6/25/201527.6627.6626.6326.75158,310
6/24/201528.1928.3827.4327.47218,008
6/23/201528.2228.4027.7828.20170,347
6/22/201527.5528.2027.3928.12460,351
6/19/201527.7227.8427.1427.31279,784
6/18/201527.5728.1127.4727.67178,405
6/17/201527.9527.9527.4627.48154,769
6/16/201528.3128.3727.8227.85146,085
6/15/201528.0528.5728.0528.36413,387
6/12/201528.4428.6128.1228.15110,098
6/11/201529.0429.0628.1228.50384,256
6/10/201528.9429.0128.7128.93491,730
6/9/201528.4829.0128.0728.85308,320
6/8/201528.6528.8728.4428.48226,564
6/5/201527.6228.5527.3928.53233,250
6/4/201527.1527.6627.0027.66264,902
6/3/201526.8027.5226.6127.25191,993
6/2/201526.9527.2226.6926.73245,363
6/1/201528.0228.2427.0227.12247,270
5/29/201527.8228.1027.4527.83138,662
5/28/201528.1428.2727.7327.90199,631
5/27/201528.1328.4527.9528.30186,898
5/26/201528.3028.3427.5228.04279,123
5/22/201528.3128.7528.0628.37235,545
5/21/201528.4728.4928.0828.39139,052
5/20/201528.5328.5327.7028.45248,651
5/19/201529.4929.5528.2828.49328,328
5/18/201529.4730.0029.1729.55345,997
5/15/201529.0029.6028.6229.42282,848
5/14/201529.0429.1928.5728.99244,194
5/13/201528.7429.0028.2128.81234,987
5/12/201528.5729.2128.0028.74262,837
5/11/201528.6029.9528.5828.66284,632
5/8/201529.9629.9828.5128.60485,360
5/7/201530.2930.2929.5029.59170,893
5/6/201530.3430.8029.6530.21428,187
5/5/201532.0032.7029.8530.30725,196
5/4/201530.7630.9729.4530.07320,407
5/1/201530.2031.1630.2030.82220,267
4/30/201531.3831.3829.9730.18448,767
4/29/201532.1532.5131.5931.63274,008
4/28/201532.9132.9332.2332.38172,909
4/27/201533.1733.3732.1632.97171,533
4/24/201532.4833.0432.2833.02144,240
4/23/201531.2632.5031.2632.32160,859
4/22/201531.9431.9431.2931.30143,364
4/21/201532.1032.2031.6931.92109,541
4/20/201531.9032.0831.7231.99177,569
4/17/201531.8132.1031.3031.56140,718
4/16/201531.9232.0031.4431.68121,759
4/15/201531.7832.2431.7831.88122,852
4/14/201532.1432.3731.5731.75214,943
4/13/201532.3232.4231.6732.08313,881
4/10/201532.3932.9931.9432.47267,219
4/9/201532.9933.0531.8632.23239,583
4/8/201532.8933.0932.4932.90179,492
4/7/201533.3233.4732.7432.79147,981
4/6/201533.6833.7532.7333.37272,781
4/2/201533.3634.0033.1133.78156,302
4/1/201533.6034.1433.0833.44208,854
3/31/201533.8034.0533.3333.60417,205
3/30/201534.1834.4933.7533.81338,048
3/27/201534.1734.4533.4934.08187,666
3/26/201533.5734.1433.2834.08215,030
3/25/201533.8034.0233.2633.58222,464
3/24/201534.3534.3533.6233.77141,557
3/23/201534.3834.6234.0834.29208,002
3/20/201533.9534.6733.2434.55600,002
3/19/201532.3734.3232.3733.77638,249
3/18/201532.2532.6331.5432.32309,019
3/17/201532.6033.1931.8832.20802,638
3/16/201534.0034.3933.2033.64376,627
3/13/201531.0334.9430.9134.051,912,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!