CARMIKE CINEMAS $17.50

up +0.25


23/5/2013 04:23 PM  |  NASDAQ : CKEC  |  Industries : Information / Motion Picture and Video Industries
Type:

CKEC historical data

Date Open High Low Close Volume
5/22/2013 17.00 17.61 16.99 17.25 2336
5/21/2013 16.78 17.01 16.62 17.00 1557
5/20/2013 16.97 17.07 16.71 16.77 1468
5/17/2013 16.67 17.01 16.46 16.97 1831
5/16/2013 16.75 16.75 16.41 16.52 1634
5/15/2013 16.66 16.67 16.48 16.56 1547
5/14/2013 16.14 16.70 16.14 16.68 2742
5/13/2013 16.67 16.67 16.15 16.19 2071
5/10/2013 16.90 16.99 16.77 16.78 823
5/9/2013 17.12 17.12 16.77 16.79 1302
5/8/2013 17.03 17.29 16.88 17.10 1510
5/7/2013 18.11 18.20 16.54 17.13 2978
5/6/2013 17.35 17.65 17.22 17.62 1798
5/3/2013 17.47 17.57 17.23 17.35 857
5/2/2013 16.91 17.48 16.91 17.26 880
5/1/2013 17.45 17.49 16.87 16.89 1852
4/30/2013 17.51 17.60 17.30 17.56 2244
4/29/2013 17.33 17.50 17.18 17.47 1557
4/26/2013 17.00 17.25 16.85 17.17 1089
4/25/2013 17.13 17.36 16.75 17.02 2648
4/24/2013 16.55 16.86 16.35 16.75 1509
4/23/2013 16.24 16.54 16.24 16.49 1293
4/22/2013 16.40 16.82 15.95 16.31 1450
4/19/2013 15.66 16.42 15.64 16.29 1022
4/18/2013 16.27 16.27 15.44 15.68 1934
4/17/2013 16.78 16.89 16.13 16.21 1065
4/16/2013 17.08 17.35 16.87 16.95 1580
4/15/2013 17.63 17.95 16.66 17.01 1664
4/12/2013 17.40 17.62 17.26 17.60 1586
4/11/2013 17.32 17.48 17.17 17.38 1320
4/10/2013 17.27 17.40 17.18 17.34 1581
4/9/2013 17.77 18.06 17.16 17.17 1272
4/8/2013 17.62 17.74 17.17 17.71 1116
4/5/2013 17.13 17.68 16.75 17.61 2118
4/4/2013 17.45 17.55 17.14 17.37 1325
4/3/2013 18.12 18.27 17.36 17.46 2644
4/2/2013 18.39 18.39 18.00 18.14 1662
4/1/2013 18.20 18.54 18.13 18.29 2071
3/28/2013 18.27 18.57 18.12 18.12 2133
3/27/2013 18.30 18.40 18.02 18.22 2024
3/26/2013 18.42 18.90 18.04 18.45 1828
3/25/2013 18.34 18.46 18.06 18.31 1457
3/22/2013 18.34 18.37 18.01 18.25 768
3/21/2013 18.28 18.45 17.99 18.25 1641
3/20/2013 18.39 18.51 18.10 18.42 2489
3/19/2013 17.75 18.30 17.64 18.27 2459
3/18/2013 16.64 17.86 16.63 17.75 6654
3/15/2013 16.70 17.83 16.50 16.70 5626
3/14/2013 15.92 15.98 15.76 15.92 1307
3/13/2013 15.35 16.00 15.35 15.86 1659
3/12/2013 15.49 15.54 15.27 15.39 2562
3/11/2013 15.69 15.69 15.44 15.50 1810
3/8/2013 15.91 15.91 15.58 15.78 901
3/7/2013 15.95 15.98 15.68 15.77 1564
3/6/2013 15.69 16.06 15.63 15.90 1284
3/5/2013 15.52 15.73 15.26 15.60 1577
3/4/2013 15.48 15.65 14.95 15.50 2944
3/1/2013 15.57 16.21 15.57 16.07 1387
2/28/2013 15.64 15.92 15.52 15.66 1613
2/27/2013 15.31 15.69 15.16 15.68 5373
2/26/2013 15.68 15.84 15.31 15.35 624
2/25/2013 16.21 16.25 15.58 15.65 1463
2/22/2013 16.41 16.43 16.13 16.25 433
2/21/2013 16.49 16.50 15.90 16.27 776
2/20/2013 17.00 17.08 16.45 16.49 1135
2/19/2013 17.07 17.15 16.75 16.99 825
2/15/2013 17.09 17.09 16.89 16.97 684
2/14/2013 16.98 17.20 16.83 16.99 703
2/13/2013 17.03 17.12 16.79 17.04 1077
2/12/2013 16.91 17.00 16.78 16.97 912
2/11/2013 16.83 16.88 16.15 16.87 867
2/8/2013 16.69 16.93 16.69 16.87 1113
2/7/2013 16.58 16.71 16.16 16.69 1453
2/6/2013 16.29 16.60 16.07 16.52 1244
2/5/2013 16.45 16.59 16.20 16.29 918
2/4/2013 16.42 16.52 16.11 16.41 999
2/1/2013 16.04 16.63 16.04 16.54 1086
1/31/2013 15.88 16.08 15.87 15.95 852
1/30/2013 15.96 16.20 15.83 15.89 827
1/29/2013 16.35 16.41 15.80 15.96 1019
1/28/2013 16.58 16.58 16.10 16.41 2368
1/25/2013 15.67 16.55 15.66 16.47 3016
1/24/2013 15.11 15.60 15.11 15.58 827
1/23/2013 15.21 15.25 15.05 15.12 572
1/22/2013 15.43 15.46 15.01 15.26 700
1/18/2013 15.39 15.53 15.16 15.42 663
1/17/2013 15.35 15.78 15.31 15.42 524
1/16/2013 15.38 15.61 15.06 15.26 948
1/15/2013 15.68 15.76 15.29 15.33 570
1/14/2013 16.19 16.19 15.32 15.73 1058
1/11/2013 15.78 15.91 15.62 15.65 433
1/10/2013 15.82 15.85 15.58 15.72 653
1/9/2013 15.87 15.92 15.68 15.71 647
1/8/2013 16.03 16.19 15.70 15.80 1210
1/7/2013 15.94 16.20 15.73 16.09 1104
1/4/2013 16.08 16.15 15.77 16.01 1629
1/3/2013 15.51 16.05 15.47 15.97 1765
1/2/2013 15.38 15.56 14.96 15.48 2871
12/31/2012 14.54 15.09 14.45 15.00 1090
12/28/2012 14.48 14.69 14.48 14.52 950
Marketplace
Trading Center