Price Alert

Carmike Cinemas Inc. (CKEC)

NASDAQ: CKEC · Real-Time Price · USD

33.40

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

CKEC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 20, 2016	33.20	34.10	31.90	33.40	33.40	0.45%	868,896
Dec 19, 2016	33.20	33.30	33.10	33.25	33.25	0.45%	109,427
Dec 16, 2016	33.20	33.20	33.05	33.10	33.10	0.00%	294,729
Dec 15, 2016	33.25	33.25	33.10	33.10	33.10	-0.45%	229,741
Dec 14, 2016	33.35	33.45	33.15	33.25	33.25	-0.45%	298,138
Dec 13, 2016	33.60	33.65	33.35	33.40	33.40	-0.60%	238,388
Dec 12, 2016	33.60	33.65	33.35	33.60	33.60	-0.15%	492,397
Dec 9, 2016	33.70	33.70	33.33	33.65	33.65	0.30%	563,275
Dec 8, 2016	33.50	33.65	33.35	33.55	33.55	0.30%	1,243,651
Dec 7, 2016	33.85	33.95	33.35	33.45	33.45	-1.18%	282,998
Dec 6, 2016	33.60	33.92	33.30	33.85	33.85	1.04%	174,582
Dec 5, 2016	33.35	33.60	33.25	33.50	33.50	0.90%	212,297
Dec 2, 2016	33.50	33.65	33.10	33.20	33.20	-1.19%	228,483
Dec 1, 2016	33.85	34.08	33.42	33.60	33.60	-0.59%	501,907
Nov 30, 2016	34.15	34.15	33.80	33.80	33.80	-0.29%	246,939
Nov 29, 2016	33.95	34.05	33.80	33.90	33.90	0.15%	639,637
Nov 28, 2016	34.10	34.35	33.78	33.85	33.85	-0.88%	258,928
Nov 25, 2016	34.15	34.30	34.05	34.15	34.15	-0.15%	175,185
Nov 23, 2016	34.10	34.20	34.00	34.20	34.20	0.15%	311,213
Nov 22, 2016	34.15	34.25	34.05	34.15	34.15	0.00%	126,421