Cheesecake Fact (NQ: CAKE )

41.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.30 22.49 22.00 22.43 1,784,282 +0.18(+0.81%)
Oct 30, 2007 22.26 22.30 22.09 22.25 1,207,389 -0.16(-0.71%)
Oct 29, 2007 22.33 22.51 22.13 22.41 1,036,164 -0.01(-0.04%)
Oct 26, 2007 22.29 22.50 22.19 22.42 955,969 +0.21(+0.95%)
Oct 25, 2007 22.37 22.48 21.91 22.21 2,032,409 -0.33(-1.46%)
Oct 24, 2007 22.89 22.90 21.87 22.54 4,531,418 -0.76(-3.26%)
Oct 23, 2007 23.84 23.87 23.00 23.30 1,864,641 -0.44(-1.85%)
Oct 22, 2007 22.81 23.90 22.72 23.74 1,516,000 +0.80(+3.49%)
Oct 19, 2007 22.95 23.21 22.71 22.94 1,282,056 -0.03(-0.13%)
Oct 18, 2007 23.28 23.43 22.94 22.97 896,498 -0.43(-1.84%)
Oct 17, 2007 23.18 23.56 23.07 23.40 838,388 +0.17(+0.73%)
Oct 16, 2007 23.47 23.56 23.19 23.23 833,274 -0.36(-1.53%)
Oct 15, 2007 23.67 23.78 23.30 23.59 784,948 -0.11(-0.46%)
Oct 12, 2007 23.70 23.96 23.50 23.70 566,623 -0.02(-0.08%)
Oct 11, 2007 24.25 24.29 23.40 23.72 2,013,287 -0.65(-2.67%)
Oct 10, 2007 24.72 24.82 24.29 24.37 949,828 -0.44(-1.77%)
Oct 09, 2007 24.73 24.81 24.42 24.81 731,591 +0.19(+0.77%)
Oct 08, 2007 25.00 25.00 24.45 24.62 740,686 -0.44(-1.76%)
Oct 05, 2007 24.58 25.11 24.58 25.06 1,211,137 +0.52(+2.12%)
Oct 04, 2007 24.45 24.99 24.45 24.54 1,237,923 +0.14(+0.57%)
Oct 03, 2007 24.04 24.50 23.97 24.40 1,099,915 +0.16(+0.66%)
Oct 02, 2007 24.20 24.51 23.90 24.24 2,434,460 +0.07(+0.29%)
Oct 01, 2007 23.48 24.27 23.48 24.17 1,164,165 +0.70(+2.98%)
Sep 28, 2007 23.71 23.80 23.47 23.47 620,882 -0.31(-1.30%)
Sep 27, 2007 23.55 23.80 23.38 23.78 662,452 +0.22(+0.93%)
Sep 26, 2007 22.98 23.83 22.98 23.56 1,139,248 +0.65(+2.84%)
Sep 25, 2007 23.18 23.18 22.67 22.91 1,898,517 -0.60(-2.55%)
Sep 24, 2007 24.20 24.32 23.51 23.51 1,117,102 -0.81(-3.33%)
Sep 21, 2007 24.28 24.41 24.17 24.32 866,378 +0.15(+0.62%)
Sep 20, 2007 24.42 24.43 24.10 24.17 699,257 -0.32(-1.31%)
Sep 19, 2007 24.91 24.94 24.43 24.49 1,110,185 -0.29(-1.17%)
Sep 18, 2007 23.97 24.92 23.92 24.78 1,090,998 +0.90(+3.77%)
Sep 17, 2007 24.19 24.27 23.88 23.88 600,128 -0.38(-1.57%)
Sep 14, 2007 23.84 24.31 23.70 24.26 559,392 +0.38(+1.59%)
Sep 13, 2007 23.72 24.07 23.60 23.88 634,238 +0.25(+1.06%)
Sep 12, 2007 23.90 24.00 23.58 23.63 708,486 -0.31(-1.29%)
Sep 11, 2007 23.87 24.27 23.86 23.94 806,639 +0.13(+0.55%)
Sep 10, 2007 24.26 24.39 23.47 23.81 1,180,016 -0.39(-1.61%)
Sep 07, 2007 24.72 24.93 24.07 24.20 875,811 -0.79(-3.16%)
Sep 06, 2007 24.88 25.01 24.59 24.99 860,040 +0.22(+0.89%)
Sep 05, 2007 25.02 25.09 24.73 24.77 748,850 -0.33(-1.31%)
Sep 04, 2007 24.81 25.15 24.80 25.10 880,536 +0.17(+0.68%)
Aug 31, 2007 25.20 25.25 24.77 24.93 917,369 -0.03(-0.12%)
Aug 30, 2007 24.75 25.23 24.75 24.96 1,103,352 +0.03(+0.12%)
Aug 29, 2007 24.85 25.00 24.75 24.93 1,056,269 +0.18(+0.73%)
Aug 28, 2007 25.03 25.07 24.73 24.75 1,280,561 -0.27(-1.08%)
Aug 27, 2007 25.36 25.36 25.00 25.02 693,689 -0.33(-1.30%)
Aug 24, 2007 25.22 25.57 25.07 25.35 877,093 +0.04(+0.16%)
Aug 23, 2007 26.03 26.18 25.10 25.31 1,125,049 -0.69(-2.65%)
Aug 22, 2007 26.32 26.44 25.67 26.00 729,568 -0.13(-0.50%)
Aug 21, 2007 25.93 26.27 25.70 26.13 655,361 +0.06(+0.23%)
Aug 20, 2007 26.33 26.69 25.97 26.07 936,068 +0.03(+0.12%)
Aug 17, 2007 26.47 26.92 25.72 26.04 1,212,037 +0.18(+0.70%)
Aug 16, 2007 25.02 26.00 24.93 25.86 1,633,182 +0.69(+2.74%)
Aug 15, 2007 25.27 25.95 25.14 25.17 818,205 -0.25(-0.98%)
Aug 14, 2007 25.86 25.99 25.14 25.42 1,420,940 -0.52(-2.00%)
Aug 13, 2007 26.51 26.77 25.72 25.94 1,876,756 -0.38(-1.44%)
Aug 10, 2007 27.37 28.00 26.11 26.32 2,569,319 -1.60(-5.73%)
Aug 09, 2007 26.91 28.24 26.91 27.92 3,077,071 +0.40(+1.45%)
Aug 08, 2007 26.58 28.12 26.17 27.52 2,801,881 +0.82(+3.07%)
Aug 07, 2007 25.61 26.73 25.54 26.70 2,047,331 +1.12(+4.38%)
Aug 06, 2007 25.15 25.73 24.86 25.58 2,096,990 +0.62(+2.48%)
Aug 03, 2007 25.11 25.73 24.81 24.96 1,940,747 +0.02(+0.08%)
Aug 02, 2007 24.80 25.09 24.67 24.94 854,920 +0.15(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.