CKEC

Carmike Cinemas, Inc. Historical Stock Prices

$31.208
*  
0.498
1.62%
Get CKEC Alerts
*Delayed - data as of Oct. 24, 2014 14:40 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 for next time

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

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:40  30.79  31.218  30.29  31.208 58,211
10/23/2014 30.62 31.17 30.254 30.71 95,535
10/22/2014 30.69 30.9796 30.21 30.38 89,931
10/21/2014 30.1 30.94 30.07 30.72 147,791
10/20/2014 29.84 30.97 29.84 30.1 211,104
10/17/2014 30 30.28 29.69 29.92 180,247
10/16/2014 28.14 29.87 28.14 29.6 269,198
10/15/2014 28.47 28.83 26.58 28.53 471,248
10/14/2014 29.14 29.468 28.74 28.95 254,846
10/13/2014 29.84 29.98 28.78 28.89 201,694
10/10/2014 28.96 30.61 28.96 29.85 204,012
10/09/2014 29.4 29.97 28.98 29.12 164,602
10/08/2014 29.05 29.56 28.58 29.5 324,210
10/07/2014 29.47 30 29.07 29.08 246,766
10/06/2014 30.6 30.62 29.55 29.68 194,282
10/03/2014 30.91 31.23 30.3 30.54 187,966
10/02/2014 30.06 30.89 29.655 30.61 183,771
10/01/2014 30.87 30.997 29.76 29.96 217,719
09/30/2014 31.56 31.56 30.96 30.98 161,177
09/29/2014 31.19 31.95 30.92 31.6 101,780
09/26/2014 31.81 31.84 31.31 31.61 111,342
09/25/2014 32.4 32.5 31.58 31.8 226,486
09/24/2014 31.71 32.48 31.25 32.45 134,058
09/23/2014 31.86 32.11 31.72 31.73 129,938
09/22/2014 32.03 32.42 31.42 32.02 156,806
09/19/2014 32.39 32.55 31.75 32.21 158,282
09/18/2014 32.08 32.36 31.99 32.34 111,386
09/17/2014 32.15 32.66 31.83 31.95 362,081
09/16/2014 32.68 32.96 32.02 32.05 218,305
09/15/2014 33.63 33.76 32.68 32.77 99,235
09/12/2014 33.14 33.72 32.82 33.57 137,090
09/11/2014 32.11 33.19 31.98 33.07 129,021
09/10/2014 32.05 32.39 31.8927 32.3 201,264
09/09/2014 32.98 32.98 31.87 32.1 363,022
09/08/2014 33.42 33.76 32.88 33.11 156,298
09/05/2014 34.18 34.18 33.57 33.7 67,414
09/04/2014 33.93 34.37 33.71 34.32 119,874
09/03/2014 34.21 34.44 33.66 33.77 123,538
09/02/2014 34.09 34.195 33.55 34.17 98,399
08/29/2014 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
05/27/2014 33.4 33.72 32.73 33.66 202,543
05/23/2014 32.66 33.01 32.5 32.98 97,241
05/22/2014 32.4 32.68 31.92 32.58 132,326
05/21/2014 32.1 32.46 31.85 32.02 124,521
05/20/2014 32.98 32.98 31.96 32.08 128,714
05/19/2014 32.16 33.1 32.16 32.97 135,777
05/16/2014 32.12 32.51 31.39 32.21 257,615
05/15/2014 32.27 32.48 31.77 32.19 138,883
05/14/2014 33.19 33.19 32.08 32.33 161,759
05/13/2014 32.75 33.475 32.68 33.12 278,996
05/12/2014 33.6 34.14 33.46 33.85 187,194
05/09/2014 32.69 33.45 32.53 33.44 170,492
05/08/2014 33.03 33.46 32.56 32.83 211,872
05/07/2014 32.89 33.52 32.16 33.26 436,598
05/06/2014 29.68 34.63 29.68 32.89 1,250,074
05/05/2014 30.2 30.39 29.66 29.88 186,733
05/02/2014 29.67 30.64 29.67 30.46 165,551
05/01/2014 29.54 29.86 28.99 29.7 294,171
04/30/2014 29.4 29.76 28.92 29.66 98,668
04/29/2014 29.82 29.94 29.44 29.5 57,140
04/28/2014 29.5 29.73 29.23 29.64 128,860
04/25/2014 30.09 30.09 29.35 29.52 91,110
04/24/2014 30.8 30.8 29.78 30.24 71,898
04/23/2014 30.92 31.46 30.62 30.63 55,202
04/22/2014 31.31 31.72 30.8 30.96 91,974
04/21/2014 31.04 31.26 30.79 31.13 106,505
04/17/2014 30.1 31 30.1 30.94 118,902
04/16/2014 29.07 30.181 28.79 30.09 119,682
04/15/2014 28.9 29.698 28.26 28.82 99,279
04/14/2014 28.42 28.89 28.21 28.8 122,031
04/11/2014 28.27 28.74 27.67 28.24 120,329
04/10/2014 29.05 29.27 28.31 28.52 156,281
04/09/2014 29.05 29.4 28.5 29.12 193,600
04/08/2014 29.41 29.74 28.8201 29 124,441
04/07/2014 29.32 29.65 28.85 29.37 204,994
04/04/2014 29.59 29.7 29.16 29.29 187,669
04/03/2014 30 30.05 29.02 29.37 85,984
04/02/2014 30.34 30.49 28.7201 29.99 88,237
04/01/2014 29.97 30.53 29.7 30.3 125,829
03/31/2014 29.38 30.27 29.37 29.86 118,271
03/28/2014 29.22 29.5 29.03 29.25 77,390
03/27/2014 29.46 29.52 28.74 29.2 95,332
03/26/2014 29.9 30 29.4 29.51 117,645
03/25/2014 30.02 30.04 29.46 29.8 129,918
03/24/2014 30.79 30.79 29.485 29.86 163,236
03/21/2014 31.77 31.95 30.79 30.79 189,184
03/20/2014 31.78 31.9325 31.46 31.69 67,730
03/19/2014 31.86 32.08 31.49 31.9 122,037
03/18/2014 30.72 31.62 30.7 31.62 172,827
03/17/2014 31.81 31.968 30.65 30.82 184,925
03/14/2014 32.15 32.15 31.39 31.61 125,045
03/13/2014 32.25 32.47 31.73 32.38 132,654
03/12/2014 31.27 32.36 31.062 32.12 153,981
03/11/2014 31.67 31.7 30.7 31.55 145,554
03/10/2014 32.03 32.24 31.44 31.57 95,057
03/07/2014 32.23 32.45 31.87 32.15 122,150
03/06/2014 31.6 32.14 31.162 31.97 158,252
03/05/2014 29.8 32.596 29.57 31.81 433,401
03/04/2014 29.49 30.04 28.92 29.5 231,615
03/03/2014 29.56 29.56 28.733 29.17 124,052
02/28/2014 30.04 30.07 29.75 29.75 184,702
02/27/2014 29.89 30.16 29.6 30 185,090
02/26/2014 30.89 30.9 29.884 30.04 253,576
02/25/2014 29.69 29.9 29.51 29.73 148,142
02/24/2014 29.05 29.93 29.05 29.58 108,125
02/21/2014 29.51 29.51 28.85 29.11 136,006
02/20/2014 28.78 29.52 28.75 29.45 193,234
02/19/2014 29.07 29.27 28.25 28.71 198,119
02/18/2014 28.01 29.07 27.87 28.43 269,286
02/14/2014 28.6 28.6 27.98 28.11 157,254
02/13/2014 27.71 28.67 27.71 28.62 165,066
02/12/2014 27.9 28.219 27.57 27.81 149,674
02/11/2014 27.9 28.13 27.44 27.95 187,900
02/10/2014 28.27 28.27 27.5 27.84 129,240
02/07/2014 27.73 28.63 27.06 28.16 191,522
02/06/2014 27.16 27.86 26.922 27.54 141,788
02/05/2014 26.8 27.3 26.46 27 151,131
02/04/2014 26.67 27.13 26.155 26.9 157,318
02/03/2014 27.1 28.08 26.34 26.45 187,433
01/31/2014 26.5 27.33 26.5 27.11 199,019
01/30/2014 26.22 26.9 25.91 26.81 120,865
01/29/2014 26.44 26.458 25.87 26.05 159,952
01/28/2014 26.37 26.79 25.75 26.62 153,412
01/27/2014 26.2 26.58 25.83 26.28 179,145
01/24/2014 26.07 26.368 25.63 26.24 275,245
01/23/2014 26.18 26.42 26.0001 26.29 157,871
01/22/2014 26.38 26.43 26 26.25 193,723
01/21/2014 26.74 26.92 26.16 26.28 145,129
01/17/2014 26.49 26.72 26.02 26.35 181,731
01/16/2014 26.87 27.04 26.22 26.45 217,202
01/15/2014 27.43 27.725 26.56 27 194,404
01/14/2014 27.92 27.984 27.12 27.35 285,004
01/13/2014 28.31 28.36 27.31 27.77 436,694
01/10/2014 28.65 28.9 28.043 28.44 227,504
01/09/2014 28.52 28.72 28.09 28.62 215,279
01/08/2014 28.4 28.63 27.95 28.49 216,913
01/07/2014 28.23 28.95 27.94 28.35 350,439
01/06/2014 27.6 27.77 26.81 27.77 191,772
01/03/2014 27.92 28.01 27.51 27.62 193,100
01/02/2014 27.64 27.88 27.51 27.77 230,412
12/31/2013 27.66 27.98 27.25 27.84 157,553
12/30/2013 28.03 28.08 27.19 27.68 182,606
12/27/2013 27.92 27.92 27.5 27.9 158,432
12/26/2013 27.79 28.1 27.7471 27.82 62,330
12/24/2013 28.39 28.39 27.51 27.73 74,281
12/23/2013 27.98 28.4456 27.5 28.25 286,009
12/20/2013 25.51 27.4 25.35 27.31 482,210
12/19/2013 25.32 25.49 25.02 25.39 161,892
12/18/2013 24.97 25.58 24.77 25.31 245,746
12/17/2013 24.05 25.04 23.9 24.89 140,633
12/16/2013 24.2 24.29 23.9216 24.1 166,702
12/13/2013 23.82 24.15 23.674 24.02 88,351
12/12/2013 23.5 24.1 23.381 23.87 85,061
12/11/2013 23.62 23.72 23.23 23.53 153,289
12/10/2013 23.79 23.93 23.48 23.65 72,102
12/09/2013 24.3 24.35 23.74 23.9 65,583
12/06/2013 23.96 24.48 23.72 24.21 103,121
12/05/2013 23.39 23.81 23.13 23.68 69,218
12/04/2013 23.61 24 23.22 23.46 120,494
12/03/2013 23.77 23.9 23.27 23.77 98,690
12/02/2013 23.96 24.08 23.45 23.87 104,851
11/29/2013 24.05 24.33 23.9 23.94 32,704
11/27/2013 23.88 24.27 23.36 23.9 124,631
11/26/2013 24 24.13 23.73 23.83 267,097
11/25/2013 24.08 24.334 23.74 23.96 96,829
11/22/2013 23.29 24.16 23.28 24.03 112,331
11/21/2013 23.37 23.55 23 23.26 198,976
11/20/2013 23.3 23.62 23.08 23.2 93,817
11/19/2013 23.5 23.91 23.02 23.14 199,801
11/18/2013 23.69 24.14 23.4 23.53 162,337
11/15/2013 23.09 23.58 23.09 23.51 119,663
11/14/2013 23.35 23.5 22.95 23.13 255,356
11/13/2013 23.17 23.47 23 23.38 188,437
11/12/2013 22.97 23.4999 22.72 23.25 225,513
11/11/2013 23.3 23.53 22.9 23.1 133,535
11/08/2013 23.2 23.84 23 23.27 318,839
11/07/2013 24.15 24.3 22.93 23.23 691,298
11/06/2013 23.65 24.9 23.21 24.86 545,107
11/05/2013 23.1 23.52 23.06 23.38 266,644
11/04/2013 23.06 23.339 22.75 23.06 199,733
11/01/2013 22.83 23.22 22.66 22.98 274,612
10/31/2013 23.4 23.53 22.87 22.89 135,836
10/30/2013 23.77 23.77 23.29 23.4 113,281
10/29/2013 23.64 23.9 23.43 23.79 194,914
10/28/2013 23.3 23.67 23.0746 23.5 197,016
10/25/2013 23.52 23.55 22.99 23.36 201,071
10/24/2013 23.46 23.76 23.36 23.47 116,071
10/23/2013 22.69 23.7 21.994 23.33 335,458
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?