CKEC

Carmike Cinemas, Inc. Historical Stock Prices

$26.04
*  
0.06
0.23%
Get CKEC Alerts
*Delayed - data as of Jul. 27, 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 27-APR-2015 TO 27-JUL-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  25.88  26.2599  25.75  26.04 224,485
07/27/2015 25.88 26.2599 25.75 26.04 223,345
07/24/2015 26.59 26.59 25.33 26.1 283,577
07/23/2015 27.74 27.78 26.49 26.69 205,579
07/22/2015 28.02 28.24 27.71 27.83 187,517
07/21/2015 28.5 28.61 27.748 27.97 308,177
07/20/2015 28.33 28.51 27.9 28.46 131,615
07/17/2015 27.81 28.31 27.75 28.26 207,587
07/16/2015 27.89 27.955 27.36 27.76 160,222
07/15/2015 28.16 28.24 27.55 27.89 162,549
07/14/2015 27.74 28.3199 27.68 28.26 205,651
07/13/2015 27.68 27.86 27.57 27.74 109,480
07/10/2015 26.97 27.46 26.9 27.41 157,856
07/09/2015 27.06 27.18 26.7503 26.77 175,994
07/08/2015 27.14 27.36 26.43 26.67 425,315
07/07/2015 27 27.58 26.63 27.33 371,321
07/06/2015 26.79 27.14 26.28 26.94 161,159
07/02/2015 26.7 27.17 26.4801 26.92 155,479
07/01/2015 26.81 26.97 26.31 26.6 120,665
06/30/2015 26.43 26.75 26.15 26.54 384,853
06/29/2015 26.87 27.25 26.09 26.25 159,638
06/26/2015 26.74 27.03 26.19 26.99 795,502
06/25/2015 27.66 27.66 26.63 26.75 158,310
06/24/2015 28.19 28.38 27.43 27.47 212,884
06/23/2015 28.22 28.4 27.78 28.2 170,347
06/22/2015 27.55 28.2 27.39 28.12 460,351
06/19/2015 27.72 27.84 27.14 27.31 279,652
06/18/2015 27.57 28.11 27.47 27.67 178,405
06/17/2015 27.95 27.95 27.46 27.48 154,769
06/16/2015 28.31 28.365 27.82 27.85 146,085
06/15/2015 28.05 28.57 28.05 28.36 413,387
06/12/2015 28.44 28.61 28.12 28.15 110,098
06/11/2015 29.04 29.06 28.12 28.5 384,256
06/10/2015 28.94 29.01 28.71 28.93 491,730
06/09/2015 28.48 29.01 28.07 28.85 308,020
06/08/2015 28.65 28.87 28.44 28.48 226,564
06/05/2015 27.62 28.55 27.39 28.53 233,250
06/04/2015 27.15 27.66 27 27.66 264,902
06/03/2015 26.8 27.52 26.61 27.25 191,993
06/02/2015 26.95 27.22 26.69 26.73 245,363
06/01/2015 28.02 28.24 27.02 27.12 247,270
05/29/2015 27.82 28.1 27.45 27.83 138,662
05/28/2015 28.14 28.27 27.725 27.9 199,631
05/27/2015 28.13 28.45 27.95 28.3 186,898
05/26/2015 28.3 28.34 27.52 28.04 279,123
05/22/2015 28.31 28.75 28.06 28.37 235,545
05/21/2015 28.47 28.49 28.08 28.39 139,052
05/20/2015 28.53 28.53 27.7 28.45 248,651
05/19/2015 29.49 29.55 28.28 28.49 328,328
05/18/2015 29.47 30 29.17 29.55 345,997
05/15/2015 29 29.6 28.62 29.42 282,848
05/14/2015 29.04 29.19 28.57 28.99 244,194
05/13/2015 28.74 29 28.21 28.81 234,987
05/12/2015 28.57 29.21 28 28.74 262,837
05/11/2015 28.6 29.95 28.58 28.66 284,632
05/08/2015 29.96 29.978 28.51 28.6 485,360
05/07/2015 30.29 30.29 29.5 29.59 170,893
05/06/2015 30.34 30.8 29.65 30.21 428,187
05/05/2015 32 32.7 29.85 30.3 725,196
05/04/2015 30.76 30.9699 29.45 30.07 320,007
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
*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?