Cheesecake Fact (NQ: CAKE )

33.24 -1.41 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.25 19.21 18.25 18.94 3,135,810 +0.78(+4.29%)
Apr 29, 2008 18.03 18.33 18.03 18.16 1,288,676 +0.05(+0.28%)
Apr 28, 2008 17.59 18.42 17.49 18.11 2,702,948 +0.39(+2.22%)
Apr 25, 2008 18.02 18.02 16.84 17.72 5,467,307 -0.33(-1.85%)
Apr 24, 2008 18.03 18.41 17.89 18.06 2,053,456 -0.08(-0.42%)
Apr 23, 2008 18.00 18.75 17.90 18.13 1,839,715 +0.19(+1.07%)
Apr 22, 2008 17.87 17.99 17.32 17.94 2,049,363 -0.14(-0.79%)
Apr 21, 2008 18.01 18.15 17.92 18.08 1,214,117 +0.01(+0.05%)
Apr 18, 2008 18.01 18.56 17.87 18.07 1,799,607 +0.27(+1.50%)
Apr 17, 2008 18.01 18.01 17.70 17.80 818,402 -0.32(-1.76%)
Apr 16, 2008 17.84 18.34 17.78 18.12 855,720 +0.38(+2.17%)
Apr 15, 2008 17.72 17.82 17.58 17.74 921,676 +0.08(+0.47%)
Apr 14, 2008 17.71 17.97 17.56 17.65 838,029 -0.09(-0.52%)
Apr 11, 2008 17.69 18.26 17.62 17.75 839,693 -0.17(-0.94%)
Apr 10, 2008 17.78 18.14 17.64 17.91 1,046,322 +0.21(+1.18%)
Apr 09, 2008 18.16 18.75 17.56 17.70 1,766,586 -0.36(-1.99%)
Apr 08, 2008 18.78 18.78 17.92 18.06 2,302,634 -0.73(-3.88%)
Apr 07, 2008 18.98 19.18 18.78 18.79 829,645 -0.27(-1.41%)
Apr 04, 2008 19.15 19.24 18.77 19.06 671,690 -0.01(-0.04%)
Apr 03, 2008 18.89 19.36 18.85 19.07 935,639 +0.08(+0.44%)
Apr 02, 2008 18.82 19.39 18.56 18.98 972,163 +0.23(+1.25%)
Apr 01, 2008 18.22 18.88 18.22 18.75 952,037 +0.51(+2.80%)
Mar 31, 2008 17.55 18.37 17.23 18.24 1,419,113 +0.75(+4.31%)
Mar 28, 2008 17.90 17.90 17.41 17.49 1,498,080 -0.35(-1.97%)
Mar 27, 2008 18.21 18.32 17.75 17.84 1,034,344 -0.33(-1.80%)
Mar 26, 2008 18.91 18.91 18.01 18.16 2,508,297 -0.80(-4.19%)
Mar 25, 2008 18.98 19.19 18.68 18.96 665,482 -0.06(-0.31%)
Mar 24, 2008 17.90 19.46 17.87 19.02 2,151,399 +1.18(+6.62%)
Mar 21, 2008 17.22 18.23 17.13 17.84 2,081,678 +0.00(+0.00%)
Mar 20, 2008 17.22 18.23 17.13 17.84 2,081,678 +0.66(+3.85%)
Mar 19, 2008 17.49 17.73 17.17 17.18 841,948 -0.15(-0.87%)
Mar 18, 2008 16.86 17.45 16.72 17.33 1,530,776 +0.61(+3.66%)
Mar 17, 2008 16.90 17.29 16.44 16.72 2,053,869 -0.57(-3.29%)
Mar 14, 2008 17.44 17.58 16.70 17.29 1,208,514 -0.03(-0.14%)
Mar 13, 2008 17.16 17.37 16.62 17.31 1,351,525 +0.01(+0.05%)
Mar 12, 2008 16.98 17.90 16.90 17.30 1,680,883 +0.22(+1.27%)
Mar 11, 2008 17.03 17.13 16.52 17.08 2,190,253 +0.42(+2.51%)
Mar 10, 2008 16.70 17.11 16.58 16.67 1,745,898 +0.01(+0.05%)
Mar 07, 2008 16.53 16.93 16.37 16.66 1,545,178 -0.03(-0.15%)
Mar 06, 2008 17.57 17.62 16.63 16.68 1,498,809 -0.74(-4.23%)
Mar 05, 2008 17.26 17.77 17.24 17.42 1,336,597 +0.18(+1.07%)
Mar 04, 2008 17.03 17.34 16.79 17.24 1,728,001 +0.06(+0.34%)
Mar 03, 2008 17.36 17.51 17.00 17.18 1,642,748 -0.33(-1.87%)
Feb 29, 2008 17.77 18.05 17.41 17.50 1,640,187 -0.28(-1.55%)
Feb 28, 2008 18.23 18.30 17.75 17.78 1,272,288 -0.48(-2.61%)
Feb 27, 2008 18.52 18.87 18.23 18.26 906,425 -0.36(-1.93%)
Feb 26, 2008 18.11 18.93 18.09 18.62 2,087,661 +0.41(+2.25%)
Feb 25, 2008 17.62 18.30 17.42 18.21 1,286,122 +0.58(+3.28%)
Feb 22, 2008 17.54 17.68 17.29 17.63 1,348,080 +0.16(+0.91%)
Feb 21, 2008 17.70 18.00 17.38 17.47 1,495,890 -0.10(-0.57%)
Feb 20, 2008 17.18 17.72 17.12 17.57 1,535,105 +0.37(+2.14%)
Feb 19, 2008 17.28 17.40 17.07 17.20 997,722 +0.02(+0.10%)
Feb 18, 2008 16.95 17.37 16.82 17.18 1,485,837 +0.00(+0.00%)
Feb 15, 2008 16.95 17.37 16.82 17.18 1,485,837 +0.17(+0.98%)
Feb 14, 2008 17.39 17.68 16.84 17.02 1,426,756 -0.32(-1.83%)
Feb 13, 2008 17.29 17.68 17.29 17.34 2,116,868 +0.22(+1.27%)
Feb 12, 2008 17.35 17.62 16.97 17.12 2,018,378 -0.18(-1.02%)
Feb 11, 2008 17.27 17.95 17.17 17.29 2,446,308 +0.63(+3.77%)
Feb 08, 2008 16.52 16.85 16.21 16.67 2,206,223 +0.31(+1.89%)
Feb 07, 2008 15.86 16.83 15.82 16.36 2,558,978 +0.39(+2.46%)
Feb 06, 2008 16.41 17.07 15.86 15.96 6,952,779 -1.51(-8.62%)
Feb 05, 2008 17.89 18.53 17.33 17.47 3,701,132 -0.43(-2.39%)
Feb 04, 2008 18.66 18.83 17.69 17.90 2,706,177 -0.89(-4.72%)
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.