Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.63 18.75 18.20 18.37 827,895 -0.30(-1.61%)
Aug 28, 2009 19.02 19.22 18.58 18.67 833,420 -0.27(-1.43%)
Aug 27, 2009 18.71 19.03 18.45 18.94 896,864 +0.13(+0.69%)
Aug 26, 2009 19.11 19.40 18.64 18.81 1,584,405 -0.37(-1.93%)
Aug 25, 2009 19.17 19.59 18.98 19.18 1,137,290 +0.21(+1.11%)
Aug 24, 2009 19.65 19.67 18.87 18.97 1,535,496 -0.31(-1.61%)
Aug 21, 2009 18.42 19.36 18.20 19.28 2,957,305 +1.09(+5.99%)
Aug 20, 2009 18.03 18.40 17.99 18.19 1,720,606 +0.13(+0.72%)
Aug 19, 2009 17.95 18.15 17.79 18.06 788,861 -0.13(-0.71%)
Aug 18, 2009 17.91 18.33 17.67 18.19 845,055 +0.44(+2.48%)
Aug 17, 2009 18.14 18.30 17.62 17.75 1,588,814 -0.80(-4.31%)
Aug 14, 2009 18.93 19.03 18.29 18.55 1,692,871 -0.39(-2.06%)
Aug 13, 2009 18.99 19.02 18.48 18.94 1,947,417 +0.07(+0.37%)
Aug 12, 2009 18.73 19.16 18.67 18.87 1,439,051 +0.18(+0.96%)
Aug 11, 2009 18.96 19.05 18.50 18.69 1,421,680 -0.31(-1.63%)
Aug 10, 2009 18.77 19.16 18.71 19.00 1,415,010 +0.06(+0.32%)
Aug 07, 2009 19.10 19.20 18.66 18.94 2,485,937 +0.34(+1.83%)
Aug 06, 2009 19.42 19.55 18.58 18.60 1,886,311 -1.16(-5.87%)
Aug 05, 2009 19.78 20.03 19.41 19.76 1,092,094 -0.01(-0.05%)
Aug 04, 2009 19.70 20.04 19.36 19.77 1,530,243 -0.09(-0.45%)
Aug 03, 2009 19.50 19.88 19.41 19.86 1,661,885 +0.49(+2.53%)
Jul 31, 2009 18.79 19.46 18.67 19.37 2,555,785 +0.60(+3.20%)
Jul 30, 2009 18.69 19.09 18.47 18.77 1,417,425 +0.40(+2.18%)
Jul 29, 2009 18.57 18.98 18.19 18.37 1,614,807 -0.41(-2.18%)
Jul 28, 2009 18.17 18.89 18.02 18.78 1,568,731 +0.40(+2.18%)
Jul 27, 2009 18.06 18.44 17.75 18.38 1,461,034 +0.08(+0.44%)
Jul 24, 2009 18.26 18.77 17.70 18.30 4,679,290 -0.81(-4.24%)
Jul 23, 2009 18.27 19.25 18.04 19.11 3,604,355 +0.75(+4.08%)
Jul 22, 2009 17.65 18.77 17.61 18.36 3,496,836 +0.53(+2.97%)
Jul 21, 2009 17.95 17.95 17.43 17.83 1,858,612 +0.16(+0.91%)
Jul 20, 2009 17.58 17.80 17.33 17.67 1,881,480 +0.13(+0.74%)
Jul 17, 2009 17.66 17.68 17.23 17.54 1,551,995 -0.19(-1.07%)
Jul 16, 2009 17.71 17.82 17.16 17.73 2,181,292 +0.20(+1.14%)
Jul 15, 2009 17.36 17.55 16.80 17.53 1,925,576 +0.43(+2.51%)
Jul 14, 2009 16.93 17.15 16.55 17.10 1,015,656 +0.26(+1.54%)
Jul 13, 2009 16.51 16.85 16.04 16.84 1,448,070 +0.24(+1.45%)
Jul 10, 2009 16.40 17.18 16.25 16.60 1,619,909 +0.20(+1.22%)
Jul 09, 2009 16.27 16.53 15.81 16.40 1,236,880 +0.29(+1.80%)
Jul 08, 2009 16.03 16.46 15.69 16.11 1,751,667 +0.08(+0.50%)
Jul 07, 2009 16.53 16.69 15.96 16.03 1,597,164 -0.57(-3.43%)
Jul 06, 2009 16.72 16.88 16.17 16.60 1,652,718 -0.30(-1.78%)
Jul 02, 2009 17.43 17.48 16.81 16.90 1,872,436 -0.94(-5.27%)
Jul 01, 2009 17.54 17.91 17.32 17.84 2,274,191 +0.54(+3.12%)
Jun 30, 2009 16.53 17.50 16.53 17.30 3,665,948 +0.83(+5.04%)
Jun 29, 2009 16.38 16.93 16.06 16.47 1,428,150 +0.05(+0.30%)
Jun 26, 2009 16.20 16.54 16.03 16.42 2,041,080 +0.12(+0.74%)
Jun 25, 2009 16.30 16.60 15.68 16.30 1,687,945 +0.49(+3.10%)
Jun 24, 2009 15.82 16.09 15.59 15.81 2,051,464 +0.13(+0.83%)
Jun 23, 2009 16.50 16.74 15.65 15.68 2,434,765 -0.80(-4.85%)
Jun 22, 2009 17.35 17.51 16.43 16.48 2,566,915 -1.11(-6.31%)
Jun 19, 2009 17.65 18.13 17.36 17.59 2,080,488 +0.26(+1.50%)
Jun 18, 2009 16.97 17.49 16.94 17.33 2,088,722 +0.32(+1.88%)
Jun 17, 2009 16.49 17.34 16.30 17.01 3,169,492 +0.61(+3.72%)
Jun 16, 2009 16.53 16.89 15.81 16.40 4,008,069 +0.11(+0.68%)
Jun 15, 2009 16.26 16.46 15.75 16.29 1,870,725 -0.20(-1.21%)
Jun 12, 2009 16.78 16.85 15.92 16.49 2,101,384 +0.59(+3.71%)
Jun 11, 2009 16.69 16.78 15.86 15.90 1,557,033 -0.77(-4.62%)
Jun 10, 2009 17.56 17.57 16.33 16.67 3,757,579 -0.41(-2.40%)
Jun 09, 2009 17.45 17.60 16.98 17.08 1,852,839 -0.26(-1.50%)
Jun 08, 2009 17.24 17.48 16.79 17.34 1,896,357 -0.23(-1.31%)
Jun 05, 2009 17.67 17.90 17.15 17.57 1,789,370 -0.01(-0.06%)
Jun 04, 2009 17.94 17.95 17.31 17.58 1,521,232 -0.13(-0.73%)
Jun 03, 2009 17.25 17.90 17.00 17.71 2,392,060 +0.21(+1.20%)
Jun 02, 2009 17.50 17.61 16.92 17.50 1,636,660 -0.05(-0.28%)
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.