Skip to main content

Cheesecake Fact (NQ: CAKE )

35.35 +0.47 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.39 21.90 21.00 21.29 1,208,333 +0.06(+0.27%)
Sep 29, 2010 21.30 21.54 21.13 21.24 695,271 -0.22(-1.01%)
Sep 28, 2010 21.56 21.66 20.97 21.45 810,413 +0.04(+0.19%)
Sep 27, 2010 21.11 21.70 21.05 21.41 1,398,859 +0.26(+1.22%)
Sep 24, 2010 20.63 21.24 20.50 21.16 1,165,273 +0.80(+3.95%)
Sep 23, 2010 20.57 20.96 20.23 20.35 1,606,858 -0.43(-2.05%)
Sep 22, 2010 20.80 20.96 20.38 20.78 1,075,094 -0.21(-1.00%)
Sep 21, 2010 21.32 21.39 20.80 20.99 1,059,119 -0.28(-1.32%)
Sep 20, 2010 20.84 21.37 20.71 21.27 1,216,498 +0.56(+2.72%)
Sep 17, 2010 21.07 21.09 20.56 20.71 1,393,889 -0.56(-2.65%)
Sep 15, 2010 21.23 21.37 21.05 21.27 813,719 -0.06(-0.30%)
Sep 14, 2010 21.30 21.58 21.14 21.33 1,028,466 +0.05(+0.23%)
Sep 13, 2010 20.94 21.42 20.86 21.29 1,347,774 +0.62(+3.00%)
Sep 10, 2010 20.51 20.80 20.41 20.67 902,543 +0.16(+0.78%)
Sep 09, 2010 21.06 21.06 20.28 20.51 1,121,347 -0.37(-1.77%)
Sep 08, 2010 20.54 20.95 20.47 20.88 1,932,877 +0.48(+2.37%)
Sep 07, 2010 20.81 21.09 20.36 20.39 2,160,214 -0.32(-1.55%)
Sep 03, 2010 20.30 20.76 20.20 20.71 2,297,922 +0.64(+3.16%)
Sep 02, 2010 19.11 20.11 19.10 20.08 2,030,079 +1.01(+5.32%)
Sep 01, 2010 18.35 19.12 18.29 19.07 1,810,001 +1.08(+5.99%)
Aug 31, 2010 18.04 18.29 17.84 17.99 1,650,766 -0.13(-0.71%)
Aug 30, 2010 18.41 18.68 18.10 18.12 1,105,757 -0.41(-2.21%)
Aug 27, 2010 18.34 18.57 17.80 18.53 1,133,272 +0.47(+2.63%)
Aug 26, 2010 17.80 18.33 17.77 18.05 1,301,633 +0.28(+1.58%)
Aug 25, 2010 17.44 17.88 17.34 17.77 1,162,256 +0.23(+1.33%)
Aug 24, 2010 17.71 17.83 17.38 17.54 1,631,985 -0.36(-2.02%)
Aug 23, 2010 18.34 18.70 17.86 17.90 1,754,016 -0.39(-2.11%)
Aug 20, 2010 18.49 18.58 18.10 18.29 1,341,400 -0.20(-1.09%)
Aug 19, 2010 18.61 18.93 18.30 18.49 1,648,124 -0.25(-1.33%)
Aug 18, 2010 18.37 19.00 18.12 18.74 1,112,947 +0.39(+2.15%)
Aug 17, 2010 18.08 18.61 17.83 18.34 1,133,813 +0.53(+2.98%)
Aug 16, 2010 17.70 17.99 17.70 17.81 1,163,846 +0.09(+0.50%)
Aug 13, 2010 18.08 18.10 17.71 17.72 1,144,012 -0.49(-2.69%)
Aug 12, 2010 18.11 18.53 18.03 18.21 904,449 -0.07(-0.40%)
Aug 11, 2010 18.52 18.60 18.16 18.29 1,067,331 -0.60(-3.15%)
Aug 10, 2010 19.03 19.18 18.73 18.88 1,130,257 -0.43(-2.21%)
Aug 09, 2010 18.96 19.34 18.77 19.31 1,038,039 +0.51(+2.74%)
Aug 06, 2010 18.63 18.93 18.46 18.79 1,272,162 -0.06(-0.34%)
Aug 05, 2010 18.74 19.04 18.68 18.86 1,055,477 -0.03(-0.17%)
Aug 04, 2010 19.19 19.34 18.84 18.89 1,737,916 -0.22(-1.14%)
Aug 03, 2010 19.20 19.41 18.92 19.11 1,073,564 -0.02(-0.08%)
Aug 02, 2010 19.15 19.27 18.94 19.12 1,309,458 +0.27(+1.41%)
Jul 30, 2010 18.57 19.10 18.35 18.86 1,551,076 -0.02(-0.09%)
Jul 29, 2010 19.51 19.63 18.63 18.87 1,781,845 -0.45(-2.33%)
Jul 28, 2010 19.36 19.61 19.19 19.32 1,428,269 -0.04(-0.21%)
Jul 27, 2010 19.71 19.82 19.31 19.36 1,540,809 -0.15(-0.78%)
Jul 26, 2010 19.15 19.63 19.07 19.52 2,299,378 +0.36(+1.89%)
Jul 23, 2010 19.52 20.15 18.92 19.15 5,458,610 -1.54(-7.46%)
Jul 22, 2010 20.22 20.79 19.35 20.70 3,352,114 +0.79(+3.96%)
Jul 21, 2010 20.53 20.53 19.77 19.91 1,903,863 -0.43(-2.10%)
Jul 20, 2010 18.93 20.41 18.90 20.34 3,208,039 +1.24(+6.49%)
Jul 19, 2010 19.47 19.56 18.88 19.10 2,967,518 -0.38(-1.94%)
Jul 16, 2010 20.41 20.55 19.40 19.48 2,131,418 -1.11(-5.39%)
Jul 15, 2010 20.67 20.76 20.13 20.59 1,374,832 -0.13(-0.62%)
Jul 14, 2010 20.77 20.77 20.42 20.71 1,330,489 -0.11(-0.54%)
Jul 13, 2010 20.18 20.89 20.09 20.83 2,489,216 +1.23(+6.28%)
Jul 12, 2010 19.81 19.93 19.24 19.60 1,401,935 -0.32(-1.62%)
Jul 09, 2010 19.04 19.96 18.96 19.92 2,632,315 +0.89(+4.69%)
Jul 08, 2010 18.57 19.04 18.49 19.03 2,400,435 +0.68(+3.68%)
Jul 07, 2010 17.56 18.38 17.52 18.35 1,496,384 +0.84(+4.83%)
Jul 06, 2010 18.01 18.41 17.46 17.50 1,877,814 -0.32(-1.81%)
Jul 02, 2010 18.13 18.47 17.78 17.83 1,401,308 -0.24(-1.34%)
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.