CKEC

Carmike Cinemas, Inc. Historical Stock Prices

$31.75
*  
0.50
1.6%
Get CKEC Alerts
*Delayed - data as of Mar. 2, 2015 12:35 ET  -  Find a broker to begin trading CKEC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CKEC Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:35  31.33  31.98  31.33  31.75 132,805
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
01/30/2015 28.45 28.96 27.58 27.67 205,169
01/29/2015 28.2 28.73 27.38 28.67 260,252
01/28/2015 28.55 28.56 28 28.15 276,851
01/27/2015 28.09 28.5 27.92 28.33 123,182
01/26/2015 28.07 28.32 27.61 28.31 220,402
01/23/2015 26.76 28.06 26.65 28 190,154
01/22/2015 25.89 26.91 25.85 26.69 143,254
01/21/2015 25.72 26.028 25.25 25.71 170,316
01/20/2015 26.65 26.678 25.66 25.71 225,813
01/16/2015 26.18 27.008 26.02 26.68 213,008
01/15/2015 26.9 26.96 25.85 26.28 232,617
01/14/2015 26.51 27.29 26.51 26.92 197,771
01/13/2015 26.47 27.26 26.47 26.85 221,098
01/12/2015 26.3 26.63 25.895 26.27 163,887
01/09/2015 25.94 26.43 25.83 26.3 241,781
01/08/2015 25.38 25.97 25.19 25.9 282,184
01/07/2015 24.63 25.2 24.49 25.19 111,193
01/06/2015 24.99 25.324 24 24.52 201,453
01/05/2015 25.58 25.7899 24.75 24.98 202,558
01/02/2015 26.5 26.595 25.49 25.82 160,943
12/31/2014 26.71 26.79 26.1 26.27 372,732
12/30/2014 26.81 26.89 26.05 26.59 233,703
12/29/2014 26.46 26.88 26.16 26.82 386,580
12/26/2014 26.26 26.56 26.1 26.51 172,997
12/24/2014 25.98 26.895 25.87 26.09 86,539
12/23/2014 26.04 26.44 25.91 25.99 319,036
12/22/2014 25.56 26 25.32 25.99 163,248
12/19/2014 25.49 25.74 25.36 25.58 509,676
12/18/2014 25.98 26.57 25.44 25.5 438,923
12/17/2014 24.87 25.86 24.83 25.7 527,258
12/16/2014 25.62 26.52 24.89 24.91 297,114
12/15/2014 26.62 26.89 25.33 25.5 354,509
12/12/2014 26.25 26.72 26.25 26.46 152,734
12/11/2014 26.79 27.28 26.065 26.55 562,732
12/10/2014 27.27 27.41 26.66 26.73 193,334
12/09/2014 26.6 27.5199 26.25 27.34 173,478
12/08/2014 27.69 27.8145 26.81 26.96 370,494
12/05/2014 27.97 28.115 27.735 27.9 407,288
12/04/2014 28.39 28.52 27.62 28.02 302,241
12/03/2014 28.47 28.655 28.22 28.5 200,695
12/02/2014 28.99 29.16 28.34 28.54 285,432
12/01/2014 29.47 29.5 28.53 28.94 170,423
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?