CARMIKE CINEMAS Historical Stock Price

Below is the stock price history for Carmike Cinemas CKEC. Data is recorded each day for the historical open, high, low, close and volume. The Carmike Cinemas stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carmike Cinemas Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-21 33.20 33.20 33.20 33.20 2,000
2016-12-20 33.20 33.45 33.10 33.40 51,675
2016-12-19 33.15 33.30 33.15 33.225 8,719
2016-12-16 33.15 33.20 33.075 33.075 24,874
2016-12-15 33.15 33.20 33.10 33.10 16,829
2016-12-14 33.45 33.45 33.20 33.25 23,325
2016-12-13 33.60 33.60 33.35 33.40 22,910
2016-12-12 33.50 33.65 33.40 33.60 27,322
2016-12-09 33.50 33.60 33.35 33.55 16,329
2016-12-08 33.55 33.60 33.35 33.475 70,802
2016-12-07 33.80 33.80 33.45 33.45 18,883
2016-12-06 33.55 33.85 33.55 33.85 21,906
2016-12-05 33.35 33.55 33.35 33.50 9,738
2016-12-02 33.65 33.65 33.10 33.175 18,480
2016-12-01 33.75 33.85 33.45 33.55 26,781
2016-11-30 34.10 34.10 33.85 33.875 22,322
2016-11-29 33.95 34.05 33.825 33.975 12,801
2016-11-28 34.35 34.35 33.80 33.80 12,742
2016-11-25 34.15 34.20 34.10 34.125 13,198
2016-11-23 34.15 34.20 34.025 34.20 26,625
2016-11-22 34.15 34.225 34.10 34.15 12,881
2016-11-21 34.35 34.35 34.05 34.15 28,962
2016-11-18 34.25 34.35 34.15 34.25 25,658
2016-11-17 34.00 34.50 33.95 34.40 55,415
2016-11-16 34.05 34.10 33.90 33.975 34,202
2016-11-15 33.85 34.10 33.85 34.10 38,956
2016-11-14 33.95 34.15 33.85 33.95 30,339
2016-11-11 33.75 34.10 33.65 33.95 42,629
2016-11-10 33.80 33.80 33.50 33.60 49,730
2016-11-09 32.95 33.85 32.95 33.45 85,804

» More Carmike Cinemas Stock Price History

To see other companies like Carmike Cinemas (CKEC), view our stock market today for news, and other data.