$20.24 -0.13 (%) Carmike Cinemas Inc - NASDAQ

Feb. 12, 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
2/12/201620.4820.4819.8020.2465,230
2/11/201619.6720.5618.5220.3784,559
2/10/201619.9423.3319.6819.97151,444
2/9/201619.7020.5619.5019.89250,950
2/8/201620.5620.5619.4619.93350,509
2/5/201622.2222.2220.6620.76276,996
2/4/201622.0222.6022.0022.3679,646
2/3/201621.7922.0721.4622.0185,158
2/2/201621.6122.2321.4621.64118,583
2/1/201621.9922.0821.3821.85107,771
1/29/201621.3422.2021.3422.18163,816
1/28/201621.5021.7121.0621.27150,528
1/27/201621.7121.8821.2321.24108,737
1/26/201621.7021.9621.5421.73153,508
1/25/201622.2522.3921.5321.6776,518
1/22/201622.1122.8221.8622.26167,980
1/21/201621.3622.2321.3121.78114,261
1/20/201620.6821.5920.0121.37194,019
1/19/201621.5821.6820.7321.06154,368
1/15/201621.9122.2120.9421.56268,919
1/14/201622.1722.6121.6722.55205,663
1/13/201623.0223.3021.8221.94136,379
1/12/201622.7823.6722.7023.02183,643
1/11/201621.7922.6121.7922.60258,008
1/8/201622.4122.6921.7421.85250,855
1/7/201622.6422.7722.0222.40208,761
1/6/201622.8123.3122.6223.08158,248
1/5/201622.8723.3822.6923.09207,057
1/4/201622.5222.8321.9922.76238,224
12/31/201523.1923.4522.8922.94161,466
12/30/201523.1023.5623.1023.29111,014
12/29/201522.8423.4122.7323.34242,794
12/28/201522.7923.0722.6922.78183,445
12/24/201522.8423.0022.7122.8696,778
12/23/201523.3123.3122.8422.89171,791
12/22/201522.8823.3022.6323.22258,005
12/21/201522.7123.0122.2522.64224,151
12/18/201522.3822.8022.3422.47291,856
12/17/201523.1223.3322.3322.40137,077
12/16/201522.5023.3822.2723.07322,497
12/15/201521.8422.4721.8422.24369,681
12/14/201521.4422.1921.4421.72299,333
12/11/201522.0022.6021.4021.52348,186
12/10/201521.3021.5221.1721.46235,491
12/9/201521.3021.5920.9921.25142,434
12/8/201521.1221.5520.8921.25182,543
12/7/201521.4921.5021.0421.34135,774
12/4/201521.5521.8921.5021.56149,403
12/3/201521.5222.0421.3521.48165,055
12/2/201521.9722.0421.4821.49364,413
12/1/201521.8722.2521.8021.95280,929
11/30/201521.8822.0021.7221.85327,018
11/27/201522.0522.0521.4021.8789,707
11/25/201521.6722.0521.6022.00104,659
11/24/201521.4221.9721.3221.73198,084
11/23/201522.0022.0421.5321.57181,397
11/20/201522.2022.5421.7522.05265,771
11/19/201522.6822.6821.8821.96153,687
11/18/201521.5122.7621.2222.63320,115
11/17/201521.9122.0621.0721.36203,651
11/16/201522.3922.5921.6821.91215,297
11/13/201522.9023.0322.3922.46337,173
11/12/201523.5923.9023.0123.07178,709
11/11/201523.6324.0723.2923.82212,277
11/10/201525.9126.4623.4323.74645,850
11/9/201525.9626.1625.1025.46265,658
11/6/201525.3526.1225.1125.90199,095
11/5/201525.5725.7024.9825.31101,223
11/4/201525.9726.4824.5925.52223,165
11/3/201525.8526.4325.8525.90237,450
11/2/201525.5926.2525.5225.78202,067
10/30/201524.9525.9124.6425.61186,159
10/29/201524.9525.3024.8624.9599,555
10/28/201524.3125.3324.3124.99170,217
10/27/201524.6224.9824.2124.27170,372
10/26/201524.5325.1824.2024.88144,362
10/23/201524.6925.1024.1124.50122,937
10/22/201523.9724.8723.7924.5199,667
10/21/201524.5724.6023.7023.74117,787
10/20/201524.9825.2824.3324.52118,572
10/19/201524.5025.1123.9624.98137,381
10/16/201524.0324.3023.6724.01117,173
10/15/201524.1124.4223.4624.08179,951
10/14/201524.4124.7424.1024.15128,832
10/13/201523.9624.9523.9624.31260,943
10/12/201524.2824.4723.7324.06263,856
10/9/201524.2024.4623.6124.23202,339
10/8/201523.9524.6223.3324.19288,801
10/7/201522.3224.2322.3224.14547,491
10/6/201521.9622.6521.7722.04217,636
10/5/201520.9621.7720.8121.75180,361
10/2/201520.0620.8219.8720.80213,835
10/1/201520.1420.4819.6720.25402,104
9/30/201519.8320.3819.7820.09290,811
9/29/201519.7419.9219.1719.54314,547
9/28/201520.3820.6019.6419.67215,595
9/25/201520.9720.9720.3020.50178,018
9/24/201520.5320.9620.2520.83195,853
9/23/201521.7221.7220.4220.65205,702
9/22/201521.9522.0621.5021.64182,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center