Carmike Cinemas (CKEC)

16.97 +0.45  +2.72%  May 17, 8:00PM
Add to Watchlists Create an Alert

Carmike Cinemas Price:

16.97 for May 17, 2013
View Full Chart

Carmike Cinemas Price Chart

    Carmike Cinemas Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 267   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 16.67 17.01 16.46 16.97 183026.0
    May 16, 2013 16.75 16.75 16.41 16.52 163357.0
    May 15, 2013 16.66 16.67 16.48 16.56 154642.0
    May 14, 2013 16.14 16.70 16.14 16.68 274133.0
    May 13, 2013 16.67 16.67 16.15 16.19 207050.0
    May 10, 2013 16.90 16.99 16.77 16.78 81041.00
    May 9, 2013 17.12 17.12 16.77 16.79 128559.0
    May 8, 2013 17.03 17.29 16.88 17.10 142806.0
    May 7, 2013 18.11 18.20 16.54 17.13 297614.0
    May 6, 2013 17.35 17.65 17.22 17.62 179797.0
    May 3, 2013 17.47 17.57 17.23 17.35 85655.00
    May 2, 2013 16.91 17.48 16.91 17.26 87805.00
    May 1, 2013 17.45 17.49 16.87 16.89 185104.0
    April 30, 2013 17.51 17.60 17.30 17.56 221792.0
    April 29, 2013 17.33 17.50 17.18 17.47 155618.0
    April 26, 2013 17.00 17.25 16.85 17.17 108868.0
    April 25, 2013 17.13 17.36 16.75 17.02 264750.0
    April 24, 2013 16.55 16.86 16.35 16.75 150582.0
    April 23, 2013 16.24 16.54 16.24 16.49 129220.0
    April 22, 2013 16.40 16.82 15.95 16.31 144946.0
    April 19, 2013 15.66 16.42 15.64 16.29 102161.0
    April 18, 2013 16.27 16.27 15.44 15.68 193302.0
    April 17, 2013 16.78 16.89 16.13 16.21 106457.0
    April 16, 2013 17.08 17.35 16.87 16.95 157914.0
    April 15, 2013 17.63 17.95 16.66 17.01 166383.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    CKEC Price Benchmarks

    Companies
    Regal Entertainment Group 18.45
    Madison Square Garden 61.50
    Imax Corporation 28.21

    CKEC Price Range, Past 5 Years

    Minimum 1.00 Mar 9 2009
    Maximum 18.59 Apr 23 2010
    Average 8.859