Skip to main content

Cheesecake Fact (NQ: CAKE )

36.06 +2.09 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.97 13.14 12.69 12.80 2,740,921 -0.16(-1.24%)
Jun 27, 2008 13.51 13.55 12.87 12.96 11,170,643 -0.58(-4.28%)
Jun 26, 2008 14.08 14.08 13.37 13.54 3,963,288 -0.64(-4.54%)
Jun 25, 2008 14.18 14.61 14.08 14.18 2,762,675 +0.14(+1.03%)
Jun 24, 2008 13.87 14.44 13.72 14.04 4,308,332 +0.84(+6.34%)
Jun 23, 2008 13.66 13.79 13.05 13.20 3,057,532 -0.46(-3.36%)
Jun 20, 2008 13.68 13.71 13.37 13.66 2,835,601 -0.08(-0.59%)
Jun 19, 2008 13.48 13.79 13.35 13.74 3,253,703 -0.15(-1.10%)
Jun 18, 2008 14.00 14.16 13.76 13.89 1,343,390 -0.17(-1.20%)
Jun 17, 2008 14.05 14.18 13.96 14.06 2,172,097 +0.08(+0.58%)
Jun 16, 2008 14.02 14.24 13.94 13.98 2,354,532 -0.10(-0.69%)
Jun 13, 2008 14.08 14.37 13.98 14.08 2,287,822 +0.11(+0.81%)
Jun 12, 2008 14.29 14.29 13.89 13.96 2,235,485 -0.32(-2.25%)
Jun 11, 2008 14.65 14.70 14.25 14.29 1,374,570 -0.35(-2.42%)
Jun 10, 2008 14.55 14.84 14.29 14.64 2,134,665 +0.04(+0.28%)
Jun 09, 2008 14.54 14.74 14.23 14.60 2,725,110 +0.14(+0.95%)
Jun 06, 2008 14.84 14.84 14.42 14.46 3,020,219 -0.43(-2.92%)
Jun 05, 2008 15.12 15.48 14.80 14.90 3,390,996 -0.28(-1.86%)
Jun 04, 2008 15.29 15.53 15.08 15.18 2,735,238 -0.10(-0.68%)
Jun 03, 2008 15.67 15.71 15.14 15.28 2,530,277 -0.40(-2.56%)
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.