CKEC

Carmike Cinemas, Inc. Historical Stock Prices

$33.87
*  
0.16
0.47%
Get CKEC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CKEC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CKEC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.68  33.87  33.25  33.87 120,692
08/28/2014 33.34 33.79 33.2 33.71 111,335
08/27/2014 33.28 33.58 33.07 33.51 85,856
08/26/2014 33.25 33.36 32.57 33.28 139,565
08/25/2014 33.51 33.86 33.18 33.31 98,590
08/22/2014 33.95 34.375 33.38 33.42 90,074
08/21/2014 34.4 34.43 33.91 33.95 68,130
08/20/2014 34.94 35.14 33.87 34.45 92,195
08/19/2014 34.95 35.15 34.855 35.07 191,698
08/18/2014 34.48 35.26 34.42 34.94 209,997
08/15/2014 34.44 34.44 33.53 34.2 90,812
08/14/2014 34.14 34.22 33.95 34.15 99,597
08/13/2014 33.87 34.28 33.83 34.15 81,323
08/12/2014 33.84 34.26 33.51 33.81 67,407
08/11/2014 33.86 34.432 33.636 33.95 101,248
08/08/2014 33.39 33.78 33.18 33.74 205,980
08/07/2014 33.64 33.985 33.2 33.41 187,958
08/06/2014 33.43 34.16 33.34 33.55 227,660
08/05/2014 31.58 34.33 30.795 33.7 428,339
08/04/2014 31.72 32.58 31.624 32.39 185,436
08/01/2014 31.49 31.8 31.03 31.65 123,408
07/31/2014 31.57 32.104 31.15 31.44 269,169
07/30/2014 32.29 32.29 31.66 31.91 143,409
07/29/2014 31.69 32.48 31.65 32.23 212,921
07/28/2014 31.93 31.93 31.06 31.63 154,661
07/25/2014 31.11 31.89 31.11 31.88 158,819
07/24/2014 31.58 33.43 31 31.38 153,051
07/23/2014 31.04 31.58 30.62 30.73 199,012
07/22/2014 31.03 31.485 30.5 31.12 151,421
07/21/2014 32.38 32.452 30.88 30.98 188,659
07/18/2014 31.43 32.57 31.32 32.52 177,707
07/17/2014 31.85 32.48 31.45 31.51 126,004
07/16/2014 32.93 33.3 32.06 32.08 185,637
07/15/2014 33.1 33.346 31.91 32.74 281,921
07/14/2014 33.51 33.78 33.01 33.01 76,729
07/11/2014 34.02 34.22 33.24 33.33 195,949
07/10/2014 33.64 34.41 33.15 34.09 156,882
07/09/2014 34.08 34.36 33.8 34.21 140,160
07/08/2014 34.73 34.818 33.54 33.94 154,497
07/07/2014 35.25 35.29 34.67 34.79 150,635
07/03/2014 34.52 35.11 34.52 35.03 58,632
07/02/2014 34.73 35.02 34.38 34.47 113,700
07/01/2014 35.25 35.49 34.88 34.93 166,105
06/30/2014 35.07 35.26 34.41 35.13 144,263
06/27/2014 35.22 35.43 35.078 35.22 571,342
06/26/2014 35.63 35.76 35.19 35.24 86,820
06/25/2014 34.84 35.6 34.715 35.57 184,895
06/24/2014 34.38 35.12 34.184 35 177,666
06/23/2014 34.87 34.87 34.19 34.48 174,659
06/20/2014 35.5 35.5 34.64 34.72 207,840
06/19/2014 35.62 35.62 35.07 35.28 201,301
06/18/2014 35.26 35.65 34.93 35.57 133,296
06/17/2014 34.88 35.36 34.85 35.15 299,489
06/16/2014 35.81 36.06 34.94 35.03 89,089
06/13/2014 35.92 35.92 35.31 35.82 197,858
06/12/2014 35.76 36.068 35.28 35.8 106,768
06/11/2014 35.93 35.985 35.15 35.74 152,055
06/10/2014 35.98 36.22 35.669 36.06 260,667
06/09/2014 35.95 36.12 35.508 35.9 130,183
06/06/2014 35.76 36 35.11 35.91 155,231
06/05/2014 34.78 35.82 34.45 35.65 344,789
06/04/2014 34.39 34.8 34.26 34.65 299,464
06/03/2014 34.3 34.65 33.9 34.55 112,162
06/02/2014 34.48 34.69 33.96 34.41 90,534
05/30/2014 33.84 34.6 33.65 34.4 179,814
05/29/2014 33.48 33.94 33.303 33.84 107,038
05/28/2014 33.62 33.74 33.37 33.44 133,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?