Cheesecake Fact (NQ: CAKE )

28.93 -0.47 (-1.60%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.