Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.25 17.79 16.09 17.58 4,298,539 +1.20(+7.32%)
Jan 30, 2008 16.65 16.72 16.29 16.38 1,608,504 -0.38(-2.26%)
Jan 29, 2008 16.80 16.97 16.35 16.76 2,115,275 +0.06(+0.39%)
Jan 28, 2008 16.55 16.69 15.94 16.69 1,678,110 +0.05(+0.29%)
Jan 25, 2008 16.37 17.25 16.37 16.64 3,703,366 +0.50(+3.09%)
Jan 24, 2008 16.09 16.23 15.69 16.14 2,722,425 +0.00(+0.00%)
Jan 23, 2008 14.20 16.39 14.17 16.14 5,809,508 +1.51(+10.34%)
Jan 22, 2008 14.10 14.95 13.87 14.63 3,572,847 -0.50(-3.30%)
Jan 21, 2008 15.24 15.48 14.97 15.13 1,855,725 +0.00(+0.00%)
Jan 18, 2008 15.24 15.48 14.97 15.13 1,855,725 -0.06(-0.37%)
Jan 17, 2008 15.57 15.67 15.16 15.19 1,397,579 -0.29(-1.87%)
Jan 16, 2008 15.67 16.10 15.05 15.48 3,260,935 -0.23(-1.43%)
Jan 15, 2008 16.27 16.27 15.59 15.70 2,850,483 -0.68(-4.13%)
Jan 14, 2008 16.20 16.56 15.85 16.38 2,971,399 +0.34(+2.11%)
Jan 11, 2008 15.57 16.16 15.49 16.04 3,051,280 +0.38(+2.41%)
Jan 10, 2008 15.14 15.85 14.92 15.66 4,054,362 +0.34(+2.20%)
Jan 09, 2008 15.35 15.61 15.05 15.32 2,900,244 -0.07(-0.47%)
Jan 08, 2008 15.76 16.09 15.36 15.40 2,639,251 -0.43(-2.69%)
Jan 07, 2008 16.09 16.12 15.71 15.82 2,058,854 -0.16(-1.01%)
Jan 04, 2008 16.90 16.96 15.85 15.98 3,590,317 -1.05(-6.14%)
Jan 03, 2008 17.75 17.75 16.89 17.03 3,203,126 -0.70(-3.95%)
Jan 02, 2008 18.50 18.52 17.58 17.73 3,196,740 -1.34(-7.04%)
Jan 01, 2008 18.97 19.26 18.88 19.07 882,588 +0.00(+0.00%)
Dec 31, 2007 18.97 19.26 18.88 19.07 882,588 +0.07(+0.38%)
Dec 28, 2007 19.14 19.37 18.97 19.00 934,963 -0.10(-0.51%)
Dec 27, 2007 19.09 19.30 18.86 19.10 1,253,898 +0.17(+0.89%)
Dec 26, 2007 18.98 19.06 18.62 18.93 5,328,661 +0.00(+0.00%)
Dec 24, 2007 19.08 19.34 18.91 18.93 613,103 -0.06(-0.34%)
Dec 21, 2007 19.80 19.83 18.85 18.99 2,242,182 -0.39(-2.03%)
Dec 20, 2007 19.64 19.64 18.73 19.39 2,939,639 -0.35(-1.79%)
Dec 19, 2007 17.57 19.91 17.07 19.74 11,417,265 +1.91(+10.69%)
Dec 18, 2007 17.54 17.93 17.42 17.83 2,103,674 +0.39(+2.21%)
Dec 17, 2007 17.59 17.62 17.13 17.45 2,036,013 -0.25(-1.41%)
Dec 14, 2007 18.51 18.51 17.50 17.70 2,282,828 -0.92(-4.93%)
Dec 13, 2007 18.27 18.63 17.98 18.61 2,150,104 +0.12(+0.65%)
Dec 12, 2007 18.84 19.17 18.22 18.49 4,090,280 -0.62(-3.24%)
Dec 11, 2007 19.50 19.53 18.95 19.11 2,026,276 -0.27(-1.41%)
Dec 10, 2007 19.11 19.51 19.11 19.39 930,325 +0.25(+1.30%)
Dec 07, 2007 19.16 19.63 18.96 19.14 1,576,088 +0.10(+0.55%)
Dec 06, 2007 18.42 19.12 18.26 19.03 1,080,952 +0.60(+3.23%)
Dec 05, 2007 18.54 18.54 18.23 18.44 966,029 +0.02(+0.09%)
Dec 04, 2007 18.36 18.53 18.06 18.42 1,018,483 -0.19(-1.04%)
Dec 03, 2007 18.73 18.82 18.50 18.61 1,131,211 -0.12(-0.64%)
Nov 30, 2007 18.69 19.02 18.69 18.73 1,200,852 +0.04(+0.22%)
Nov 29, 2007 18.61 18.81 18.39 18.69 1,093,648 -0.03(-0.17%)
Nov 28, 2007 18.56 19.03 18.50 18.73 1,609,736 +0.32(+1.75%)
Nov 27, 2007 18.39 18.48 18.20 18.41 1,901,042 +0.06(+0.35%)
Nov 26, 2007 18.57 18.62 18.20 18.34 1,599,497 -0.21(-1.13%)
Nov 23, 2007 18.23 18.61 18.13 18.55 629,437 +0.39(+2.17%)
Nov 21, 2007 17.62 18.41 17.58 18.16 1,984,554 +0.28(+1.57%)
Nov 20, 2007 18.08 18.24 17.64 17.87 2,069,763 -0.20(-1.11%)
Nov 19, 2007 18.13 18.24 17.79 18.08 1,707,733 -0.16(-0.88%)
Nov 16, 2007 18.18 18.32 17.91 18.24 1,405,288 +0.06(+0.35%)
Nov 15, 2007 17.93 18.25 17.84 18.17 1,455,916 +0.15(+0.85%)
Nov 14, 2007 18.57 18.70 17.87 18.02 2,612,959 -0.52(-2.82%)
Nov 13, 2007 18.36 18.75 18.35 18.54 2,486,753 +0.25(+1.36%)
Nov 12, 2007 17.65 18.62 17.61 18.29 1,963,485 +0.66(+3.74%)
Nov 09, 2007 17.62 17.99 17.53 17.63 2,026,559 -0.24(-1.35%)
Nov 08, 2007 17.66 17.94 17.47 17.87 1,906,987 +0.30(+1.69%)
Nov 07, 2007 17.70 17.89 17.50 17.58 1,575,360 -0.27(-1.53%)
Nov 06, 2007 18.02 18.12 17.77 17.85 1,765,844 -0.14(-0.80%)
Nov 05, 2007 17.72 18.06 17.68 17.99 2,288,494 +0.57(+3.28%)
Nov 02, 2007 17.70 17.74 17.25 17.42 1,722,596 -0.21(-1.19%)
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.