Cheesecake Fact (NQ: CAKE )

33.73 USD -1.27 (-3.63%)
Streaming Delayed Price Updated: 11:09 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.750 8.990 8.570 8.800 2,245,454 +0.05(+0.57%)
Oct 30, 2008 8.490 8.780 8.260 8.750 2,680,195 +0.56(+6.84%)
Oct 29, 2008 8.020 8.480 7.960 8.190 2,925,055 +0.19(+2.44%)
Oct 28, 2008 8.530 8.725 7.720 7.995 2,834,729 -0.39(-4.59%)
Oct 27, 2008 8.500 8.900 8.370 8.380 1,685,750 -0.15(-1.76%)
Oct 24, 2008 8.910 8.990 8.390 8.530 2,545,310 -1.16(-11.97%)
Oct 23, 2008 9.660 9.920 9.280 9.690 2,602,810 +0.11(+1.15%)
Oct 22, 2008 9.600 9.750 9.300 9.580 2,668,364 -0.24(-2.44%)
Oct 21, 2008 10.00 10.35 9.760 9.820 1,565,507 -0.66(-6.30%)
Oct 20, 2008 10.00 10.51 10.00 10.48 1,566,872 +0.60(+6.07%)
Oct 17, 2008 9.550 12.05 9.340 9.880 1,683,930 -0.01(-0.10%)
Oct 16, 2008 9.970 10.10 9.280 9.890 2,893,856 -0.02(-0.20%)
Oct 15, 2008 10.73 10.75 9.700 9.910 2,797,128 -0.89(-8.24%)
Oct 14, 2008 11.79 11.90 10.52 10.80 1,689,810 -0.92(-7.85%)
Oct 13, 2008 11.39 11.74 11.06 11.72 1,538,387 +0.76(+6.93%)
Oct 10, 2008 10.74 11.31 9.840 10.96 3,358,601 +0.06(+0.55%)
Oct 09, 2008 11.63 11.84 10.90 10.90 2,105,291 -0.69(-5.95%)
Oct 08, 2008 11.46 12.08 11.34 11.59 2,369,225 -0.15(-1.28%)
Oct 07, 2008 12.16 12.31 11.60 11.74 1,906,988 -0.43(-3.53%)
Oct 06, 2008 12.57 12.57 11.59 12.17 2,543,312 -0.63(-4.92%)
Oct 03, 2008 13.98 14.00 12.72 12.80 2,304,424 -1.03(-7.45%)
Oct 02, 2008 14.34 14.50 13.52 13.83 1,055,365 -0.68(-4.69%)
Oct 01, 2008 14.47 14.82 14.32 14.51 692,123 -0.11(-0.75%)
Sep 30, 2008 14.40 15.00 14.05 14.62 783,176 +0.48(+3.39%)
Sep 29, 2008 14.81 15.17 14.12 14.14 1,253,616 -1.02(-6.73%)
Sep 26, 2008 14.93 15.41 14.93 15.16 1,958,043 +0.03(+0.20%)
Sep 25, 2008 15.00 15.34 14.99 15.13 1,529,572 +0.28(+1.89%)
Sep 24, 2008 15.36 15.83 14.77 14.85 959,356 -0.50(-3.26%)
Sep 23, 2008 15.50 15.90 15.26 15.35 1,146,849 -0.04(-0.26%)
Sep 22, 2008 16.69 16.88 15.35 15.39 1,266,914 -1.55(-9.15%)
Sep 19, 2008 17.70 18.37 16.32 16.94 3,541,225 +0.20(+1.19%)
Sep 18, 2008 15.00 16.88 14.95 16.74 3,478,597 +1.98(+13.41%)
Sep 17, 2008 14.71 14.95 14.20 14.76 2,601,617 +0.06(+0.41%)
Sep 16, 2008 14.10 14.77 14.10 14.70 1,966,576 +0.54(+3.81%)
Sep 15, 2008 14.00 14.76 13.85 14.16 1,353,741 -0.39(-2.68%)
Sep 12, 2008 14.68 14.75 14.35 14.55 1,863,048 -0.67(-4.40%)
Sep 11, 2008 14.96 15.38 14.90 15.22 1,494,883 +0.09(+0.59%)
Sep 10, 2008 15.07 15.32 14.52 15.13 2,977,030 -0.76(-4.78%)
Sep 09, 2008 16.01 16.57 15.86 15.89 1,604,707 -0.11(-0.69%)
Sep 08, 2008 15.78 16.23 15.56 16.00 1,714,882 +0.60(+3.90%)
Sep 05, 2008 15.25 15.53 15.05 15.40 1,098,864 +0.08(+0.52%)
Sep 04, 2008 15.55 15.55 15.16 15.32 1,281,286 -0.38(-2.42%)
Sep 03, 2008 15.41 15.86 15.21 15.70 1,815,974 +0.29(+1.88%)
Sep 02, 2008 15.74 16.21 15.26 15.41 1,520,649 +0.04(+0.26%)
Aug 29, 2008 15.25 15.54 15.25 15.37 800,394 +0.08(+0.52%)
Aug 28, 2008 14.80 15.35 14.80 15.29 1,353,643 +0.46(+3.10%)
Aug 27, 2008 14.77 15.00 14.63 14.83 1,470,183 +0.00(+0.00%)
Aug 26, 2008 15.39 15.43 14.63 14.83 2,780,729 -0.86(-5.48%)
Aug 25, 2008 16.00 16.12 15.62 15.69 767,110 -0.39(-2.43%)
Aug 22, 2008 15.59 16.18 15.55 16.08 893,341 +0.59(+3.81%)
Aug 21, 2008 15.67 15.72 15.38 15.49 1,386,898 -0.15(-0.96%)
Aug 20, 2008 15.97 16.01 15.50 15.64 1,553,925 -0.27(-1.70%)
Aug 19, 2008 16.26 16.30 15.78 15.91 1,301,543 -0.59(-3.58%)
Aug 18, 2008 17.06 17.14 16.45 16.50 1,085,612 -0.55(-3.23%)
Aug 15, 2008 17.28 17.50 16.90 17.05 1,129,211 -0.04(-0.23%)
Aug 14, 2008 16.52 17.32 16.52 17.09 1,163,397 +0.32(+1.91%)
Aug 13, 2008 16.86 16.86 16.42 16.77 1,956,685 -0.16(-0.95%)
Aug 12, 2008 16.62 16.97 16.32 16.93 1,998,683 +0.26(+1.56%)
Aug 11, 2008 16.33 17.33 16.30 16.67 2,153,285 +0.16(+0.97%)
Aug 08, 2008 15.58 16.64 15.58 16.51 1,676,312 +0.97(+6.24%)
Aug 07, 2008 15.30 15.81 15.25 15.54 1,970,260 +0.16(+1.04%)
Aug 06, 2008 15.23 15.44 14.95 15.38 1,608,882 +0.09(+0.59%)
Aug 05, 2008 14.56 15.39 14.50 15.29 2,584,562 +1.01(+7.07%)
Aug 04, 2008 14.25 14.45 13.97 14.28 1,938,159 +0.12(+0.85%)
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.