Cheesecake Fact (NQ: CAKE )

27.71 +1.29 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.550 10.27 9.410 10.10 1,194,603 +0.61(+6.43%)
Dec 30, 2008 9.100 9.520 8.940 9.490 781,340 +0.46(+5.09%)
Dec 29, 2008 9.380 9.490 8.760 9.030 1,132,381 -0.33(-3.53%)
Dec 26, 2008 9.220 9.430 9.000 9.360 491,562 +0.18(+1.96%)
Dec 24, 2008 9.200 9.320 9.040 9.180 426,007 -0.05(-0.54%)
Dec 23, 2008 9.400 9.800 9.200 9.230 1,179,314 -0.16(-1.70%)
Dec 22, 2008 9.940 9.950 9.070 9.390 2,110,769 -0.56(-5.63%)
Dec 19, 2008 9.000 10.03 8.850 9.950 4,407,609 +1.17(+13.33%)
Dec 18, 2008 8.610 9.127 8.350 8.780 3,461,083 +0.45(+5.40%)
Dec 17, 2008 7.380 8.370 7.380 8.330 2,861,284 +0.96(+13.03%)
Dec 16, 2008 7.030 7.440 7.010 7.370 2,111,801 +0.42(+6.04%)
Dec 15, 2008 7.230 7.330 6.755 6.950 1,598,004 -0.27(-3.74%)
Dec 12, 2008 6.990 7.410 6.940 7.220 1,911,783 +0.00(+0.00%)
Dec 11, 2008 7.660 7.750 7.140 7.220 1,210,997 -0.55(-7.08%)
Dec 10, 2008 7.640 8.070 7.630 7.770 1,805,755 +0.16(+2.10%)
Dec 09, 2008 7.960 8.050 7.510 7.610 1,772,793 -0.38(-4.76%)
Dec 08, 2008 7.720 8.140 7.670 7.990 2,080,101 +0.44(+5.83%)
Dec 05, 2008 6.890 7.570 6.620 7.550 1,778,868 +0.54(+7.70%)
Dec 04, 2008 6.860 7.360 6.700 7.010 1,596,427 +0.04(+0.57%)
Dec 03, 2008 6.660 7.030 6.320 6.970 1,483,025 +0.38(+5.77%)
Dec 02, 2008 6.400 6.740 6.280 6.590 1,436,595 +0.31(+4.94%)
Dec 01, 2008 7.060 7.300 6.250 6.280 1,670,377 -1.00(-13.74%)
Nov 28, 2008 7.120 7.300 7.000 7.280 361,965 +0.03(+0.41%)
Nov 26, 2008 6.390 7.280 6.350 7.250 1,627,273 +0.69(+10.52%)
Nov 25, 2008 6.190 6.590 6.010 6.560 1,873,508 +0.46(+7.54%)
Nov 24, 2008 5.450 6.220 5.280 6.100 2,135,526 +0.68(+12.55%)
Nov 21, 2008 5.340 5.490 4.960 5.420 1,996,129 +0.10(+1.88%)
Nov 20, 2008 5.790 5.930 5.320 5.320 1,972,330 -0.56(-9.52%)
Nov 19, 2008 6.390 6.660 5.810 5.880 1,864,868 -0.60(-9.26%)
Nov 18, 2008 6.660 6.890 6.250 6.480 1,122,594 -0.18(-2.70%)
Nov 17, 2008 6.670 6.840 6.540 6.660 1,346,817 -0.03(-0.45%)
Nov 14, 2008 7.160 7.270 6.660 6.690 2,518,809 -0.57(-7.85%)
Nov 13, 2008 7.230 7.480 6.760 7.260 2,969,429 +0.01(+0.14%)
Nov 12, 2008 7.600 7.610 7.250 7.250 1,168,456 -0.50(-6.45%)
Nov 11, 2008 7.800 8.130 7.580 7.750 1,764,085 -0.14(-1.77%)
Nov 10, 2008 8.460 8.610 7.810 7.890 1,325,204 -0.52(-6.18%)
Nov 07, 2008 8.250 8.420 8.110 8.410 1,233,041 +0.20(+2.44%)
Nov 06, 2008 8.600 8.770 8.180 8.210 1,056,404 -0.44(-5.09%)
Nov 05, 2008 8.880 9.070 8.640 8.650 1,149,766 -0.35(-3.89%)
Nov 04, 2008 9.210 9.220 8.750 9.000 1,395,240 +0.03(+0.33%)
Nov 03, 2008 8.880 9.110 8.700 8.970 1,570,363 +0.17(+1.93%)
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%)
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.