CKEC

Carmike Cinemas, Inc. Historical Stock Prices

$30.82
*  
0.64
2.12%
Get CKEC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CKEC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CKEC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.20  31.16  30.20  30.82 220,067
05/01/2015 30.2 31.16 30.2 30.82 220,267
04/30/2015 31.38 31.38 29.97 30.18 448,767
04/29/2015 32.15 32.505 31.59 31.63 274,008
04/28/2015 32.91 32.93 32.225 32.38 172,909
04/27/2015 33.17 33.3699 32.16 32.97 171,533
04/24/2015 32.48 33.04 32.28 33.02 144,240
04/23/2015 31.26 32.5 31.26 32.32 160,859
04/22/2015 31.94 31.94 31.29 31.3 143,364
04/21/2015 32.1 32.2 31.69 31.92 109,541
04/20/2015 31.9 32.08 31.72 31.99 177,569
04/17/2015 31.81 32.1 31.3 31.56 140,718
04/16/2015 31.92 32 31.44 31.68 121,759
04/15/2015 31.78 32.24 31.78 31.88 122,852
04/14/2015 32.14 32.368 31.57 31.75 214,943
04/13/2015 32.32 32.42 31.67 32.08 313,749
04/10/2015 32.39 32.986 31.94 32.47 267,219
04/09/2015 32.99 33.05 31.86 32.23 239,583
04/08/2015 32.89 33.086 32.49 32.9 179,492
04/07/2015 33.32 33.4699 32.74 32.79 147,981
04/06/2015 33.68 33.75 32.73 33.37 272,781
04/02/2015 33.36 34 33.11 33.78 156,302
04/01/2015 33.6 34.14 33.08 33.44 208,854
03/31/2015 33.8 34.05 33.33 33.6 417,205
03/30/2015 34.18 34.49 33.75 33.81 338,048
03/27/2015 34.17 34.45 33.49 34.08 187,666
03/26/2015 33.57 34.14 33.28 34.08 215,030
03/25/2015 33.8 34.02 33.26 33.58 222,464
03/24/2015 34.35 34.35 33.62 33.77 141,557
03/23/2015 34.38 34.62 34.08 34.29 208,002
03/20/2015 33.95 34.67 33.24 34.55 600,002
03/19/2015 32.37 34.32 32.37 33.77 638,249
03/18/2015 32.25 32.63 31.54 32.32 309,019
03/17/2015 32.6 33.19 31.88 32.2 802,515
03/16/2015 34 34.39 33.2 33.64 376,627
03/13/2015 31.03 34.94 30.912 34.05 1,912,174
03/12/2015 30.48 31.17 30.274 31.03 202,876
03/11/2015 30.22 30.49 29.97 30.23 273,504
03/10/2015 30.9 31.15 30.09 30.2 249,149
03/09/2015 30.45 31.13 30.24 31.07 359,776
03/06/2015 30.42 31 30.13 30.28 379,459
03/05/2015 30.81 31.04 30.27 30.41 220,920
03/04/2015 30.83 30.95 30.3901 30.74 269,764
03/03/2015 30.75 32.17 29.9 30.87 606,155
03/02/2015 31.33 32.17 31.33 32.01 400,237
02/27/2015 31.18 31.43 30.76 31.25 427,894
02/26/2015 31.17 31.465 30.95 31.35 134,294
02/25/2015 31.08 31.37 30.96 31.33 115,666
02/24/2015 31.27 31.55 30.78 31.07 138,620
02/23/2015 31.52 31.62 30.84 31.18 150,697
02/20/2015 31.45 31.675 30.88 31.52 180,106
02/19/2015 30.9 31.67 30.51 31.56 254,725
02/18/2015 30.21 31.02 30.04 30.83 289,218
02/17/2015 30.05 30.27 29.8 30.18 167,607
02/13/2015 29.05 30.48 28.798 29.96 343,482
02/12/2015 28.2 29.33 28.03 29.07 447,032
02/11/2015 27.9 28.19 27.76 28.15 285,529
02/10/2015 27.95 28.218 27.25 27.94 295,524
02/09/2015 28.13 28.39 27.64 27.99 186,801
02/06/2015 28.21 28.49 27.82 28.12 151,755
02/05/2015 28.37 28.37 27.84 28.14 119,628
02/04/2015 28.04 28.39 27.84 28.35 126,999
02/03/2015 27.73 28.28 27.65 28.1 196,502
02/02/2015 27.83 27.83 26.85 27.62 148,657
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?