CKEC

Carmike Cinemas, Inc. Historical Stock Prices

$30.3
*  
0.23
0.76%
Get CKEC Alerts
*Delayed - data as of May 5, 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: 1 Year, From 05-MAY-2014 TO 05-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  32  32.70  29.85  30.30 725,140
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
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
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
11/28/2014 29.72 30.12 29.59 29.64 76,475
11/26/2014 30.04 30.338 29.56 29.75 145,189
11/25/2014 29.03 30.16 29.03 30.02 177,080
11/24/2014 28.46 29.11 28.31 29.07 119,146
11/21/2014 28.99 28.99 28.31 28.49 148,159
11/20/2014 28.98 29.144 28.55 28.66 99,826
11/19/2014 29.33 29.33 28.54 29.11 167,091
11/18/2014 28.89 29.48 28.89 29.3 216,341
11/17/2014 28.49 28.92 28.22 28.82 200,204
11/14/2014 28.58 28.72 28.42 28.47 298,407
11/13/2014 28.33 28.7399 28.14 28.48 288,392
11/12/2014 28.09 28.55 27.98 28.4 232,666
11/11/2014 28.29 28.4 28.008 28.3 128,110
11/10/2014 27.85 28.37 27.75 28.35 180,165
11/07/2014 27.98 28.275 27.65 27.9 296,347
11/06/2014 27.78 28.17 27.454 28.07 275,766
11/05/2014 27.03 29.02 27.03 27.9 781,897
11/04/2014 28.45 29.32 28.02 28.36 1,007,652
11/03/2014 32.13 32.36 27.55 28.44 1,799,366
10/31/2014 32.34 32.51 31.89 32.05 143,112
10/30/2014 31.91 32.388 31.424 31.78 91,840
10/29/2014 31.32 32.46 31.19 32.09 177,666
10/28/2014 31.43 31.86 30.643 31.27 316,212
10/27/2014 30.91 31.8525 30.6 31.54 177,978
10/24/2014 30.79 31.218 30.29 31.02 91,712
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
*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?