Cheesecake Fact (NQ: CAKE )

35.87 USD +0.35 (+0.99%)
Streaming Delayed Price Updated: 2:51 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.02 19.42 18.16 18.18 1,424,084 -0.89(-4.67%)
Oct 29, 2009 18.63 19.15 18.60 19.07 1,279,470 +0.56(+3.03%)
Oct 28, 2009 18.74 19.35 18.48 18.51 1,913,719 -0.32(-1.70%)
Oct 27, 2009 19.67 19.80 18.82 18.83 2,168,280 -0.11(-0.58%)
Oct 26, 2009 19.14 19.75 18.87 18.94 1,868,675 -0.06(-0.32%)
Oct 23, 2009 19.03 19.50 18.65 19.00 3,663,090 +0.86(+4.74%)
Oct 22, 2009 18.07 18.48 18.07 18.14 2,165,295 +0.26(+1.45%)
Oct 21, 2009 18.63 18.88 17.82 17.88 2,459,565 -1.10(-5.80%)
Oct 20, 2009 18.82 19.76 18.72 18.98 1,545,137 -0.78(-3.95%)
Oct 19, 2009 19.28 19.93 19.12 19.76 2,131,067 +0.61(+3.19%)
Oct 16, 2009 18.38 19.27 18.36 19.15 2,231,604 +0.64(+3.46%)
Oct 15, 2009 18.08 18.63 18.08 18.51 1,731,347 +0.17(+0.93%)
Oct 14, 2009 18.86 18.88 18.26 18.34 1,427,052 -0.25(-1.34%)
Oct 13, 2009 18.82 18.85 18.42 18.59 1,163,066 -0.24(-1.27%)
Oct 12, 2009 18.64 18.89 18.21 18.83 1,424,677 +0.75(+4.15%)
Oct 09, 2009 18.01 18.25 17.84 18.08 916,661 +0.00(+0.00%)
Oct 08, 2009 17.86 18.45 17.86 18.08 1,296,785 +0.29(+1.63%)
Oct 07, 2009 17.89 18.00 17.63 17.79 846,380 -0.20(-1.11%)
Oct 06, 2009 18.22 18.37 17.80 17.99 1,074,568 -0.05(-0.28%)
Oct 05, 2009 17.83 18.25 17.80 18.04 1,205,211 +0.27(+1.52%)
Oct 02, 2009 17.75 18.02 17.55 17.77 1,168,997 -0.08(-0.45%)
Oct 01, 2009 18.60 18.62 17.83 17.85 1,652,343 -0.67(-3.62%)
Sep 30, 2009 19.20 19.20 18.45 18.52 2,758,429 -1.08(-5.51%)
Sep 29, 2009 19.10 19.82 19.10 19.60 1,303,049 +0.43(+2.24%)
Sep 28, 2009 19.00 19.40 18.95 19.17 739,704 +0.22(+1.16%)
Sep 25, 2009 19.10 19.36 18.87 18.95 863,288 -0.32(-1.66%)
Sep 24, 2009 19.71 19.90 19.11 19.27 1,253,217 -0.33(-1.68%)
Sep 23, 2009 20.58 20.68 19.60 19.60 1,561,514 -0.97(-4.72%)
Sep 22, 2009 20.80 20.94 20.37 20.57 1,552,434 -0.09(-0.44%)
Sep 21, 2009 20.58 21.01 20.39 20.66 1,520,516 -0.12(-0.58%)
Sep 18, 2009 20.02 20.92 20.02 20.78 2,056,123 +0.52(+2.57%)
Sep 17, 2009 19.85 20.37 19.83 20.26 1,754,098 +0.34(+1.71%)
Sep 16, 2009 19.51 19.95 19.35 19.92 2,112,622 +0.47(+2.42%)
Sep 15, 2009 19.45 19.76 19.19 19.45 1,346,169 -0.20(-1.02%)
Sep 14, 2009 19.23 19.68 19.15 19.65 1,164,312 +0.22(+1.13%)
Sep 11, 2009 19.55 19.67 19.18 19.43 1,233,560 -0.10(-0.51%)
Sep 10, 2009 19.28 19.57 19.00 19.53 1,360,921 +0.21(+1.09%)
Sep 09, 2009 18.90 19.41 18.75 19.32 1,668,770 +0.38(+2.01%)
Sep 08, 2009 19.18 19.24 18.83 18.94 751,923 -0.08(-0.42%)
Sep 04, 2009 18.39 19.03 18.38 19.02 1,350,089 +0.57(+3.09%)
Sep 03, 2009 18.21 18.47 17.88 18.45 1,248,000 +0.37(+2.05%)
Sep 02, 2009 18.15 18.33 17.99 18.08 1,051,798 -0.04(-0.22%)
Sep 01, 2009 18.21 18.72 18.00 18.12 1,577,772 -0.25(-1.36%)
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%)
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.