Cheesecake Fact (NQ: CAKE )

28.91 -0.49 (-1.66%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.080 9.180 8.520 8.680 822,340 -0.32(-3.56%)
Jan 29, 2009 9.300 9.400 8.890 9.000 873,798 -0.43(-4.56%)
Jan 28, 2009 9.190 9.480 9.160 9.430 1,202,617 +0.38(+4.20%)
Jan 27, 2009 8.950 9.280 8.910 9.050 972,218 +0.17(+1.91%)
Jan 26, 2009 8.850 9.100 8.500 8.880 967,060 +0.09(+1.02%)
Jan 23, 2009 8.560 8.980 8.390 8.790 1,727,071 -0.01(-0.11%)
Jan 22, 2009 8.340 9.110 8.300 8.800 2,109,914 +0.32(+3.77%)
Jan 21, 2009 8.060 8.510 7.870 8.480 1,185,338 +0.56(+7.07%)
Jan 20, 2009 8.770 8.870 7.860 7.920 1,127,724 -0.86(-9.79%)
Jan 16, 2009 8.870 8.980 8.390 8.780 1,290,992 +0.12(+1.39%)
Jan 15, 2009 8.360 8.890 8.040 8.660 1,761,084 +0.25(+2.97%)
Jan 14, 2009 9.000 9.010 8.340 8.410 1,600,628 -0.69(-7.58%)
Jan 13, 2009 9.420 9.570 8.880 9.100 1,451,470 -0.34(-3.60%)
Jan 12, 2009 9.590 9.750 9.300 9.440 1,281,952 -0.30(-3.08%)
Jan 09, 2009 9.910 10.37 9.740 9.740 1,143,198 -0.60(-5.80%)
Jan 08, 2009 10.26 10.40 9.930 10.34 1,413,862 +0.07(+0.68%)
Jan 07, 2009 10.82 10.82 10.10 10.27 1,521,602 -0.64(-5.87%)
Jan 06, 2009 10.49 11.02 10.31 10.91 1,607,746 +0.54(+5.21%)
Jan 05, 2009 10.16 10.40 9.870 10.37 1,290,993 +0.02(+0.19%)
Jan 02, 2009 10.15 10.47 9.952 10.35 791,290 +0.25(+2.48%)
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%)
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.