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 (%)
Oct 31, 2007 17.94 18.09 17.70 18.04 2,218,101 +0.14(+0.81%)
Oct 30, 2007 17.91 17.94 17.77 17.90 1,500,946 -0.13(-0.71%)
Oct 29, 2007 17.96 18.11 17.80 18.03 1,288,090 -0.01(-0.04%)
Oct 26, 2007 17.93 18.10 17.85 18.04 1,188,397 +0.17(+0.95%)
Oct 25, 2007 17.99 18.08 17.62 17.87 2,526,556 -0.27(-1.46%)
Oct 24, 2007 18.41 18.42 17.59 18.13 5,633,158 -0.61(-3.26%)
Oct 23, 2007 19.18 19.20 18.50 18.74 2,317,998 -0.35(-1.85%)
Oct 22, 2007 18.35 19.23 18.28 19.10 1,884,590 +0.64(+3.49%)
Oct 19, 2007 18.46 18.67 18.27 18.45 1,593,767 -0.02(-0.13%)
Oct 18, 2007 18.73 18.85 18.45 18.48 1,114,466 -0.35(-1.84%)
Oct 17, 2007 18.65 18.95 18.56 18.82 1,042,228 +0.14(+0.73%)
Oct 16, 2007 18.88 18.95 18.65 18.69 1,035,871 -0.29(-1.53%)
Oct 15, 2007 19.04 19.13 18.74 18.98 975,795 -0.09(-0.46%)
Oct 12, 2007 19.06 19.27 18.90 19.06 704,388 -0.02(-0.08%)
Oct 11, 2007 19.51 19.54 18.82 19.08 2,502,785 -0.52(-2.67%)
Oct 10, 2007 19.89 19.96 19.54 19.60 1,180,763 -0.35(-1.77%)
Oct 09, 2007 19.89 19.96 19.64 19.96 909,465 +0.15(+0.77%)
Oct 08, 2007 20.11 20.11 19.67 19.80 920,771 -0.35(-1.76%)
Oct 05, 2007 19.77 20.20 19.77 20.16 1,505,605 +0.42(+2.12%)
Oct 04, 2007 19.67 20.10 19.67 19.74 1,538,903 +0.11(+0.57%)
Oct 03, 2007 19.34 19.71 19.28 19.63 1,367,341 +0.13(+0.66%)
Oct 02, 2007 19.47 19.72 19.23 19.50 3,026,359 +0.06(+0.29%)
Oct 01, 2007 18.89 19.52 18.89 19.44 1,447,212 +0.56(+2.98%)
Sep 28, 2007 19.07 19.15 18.88 18.88 771,839 -0.25(-1.30%)
Sep 27, 2007 18.94 19.15 18.81 19.13 823,516 +0.18(+0.93%)
Sep 26, 2007 18.49 19.17 18.49 18.95 1,416,237 +0.52(+2.84%)
Sep 25, 2007 18.65 18.65 18.24 18.43 2,360,110 -0.48(-2.55%)
Sep 24, 2007 19.47 19.56 18.91 18.91 1,388,707 -0.65(-3.33%)
Sep 21, 2007 19.53 19.64 19.44 19.56 1,077,023 +0.12(+0.62%)
Sep 20, 2007 19.64 19.65 19.39 19.44 869,269 -0.26(-1.31%)
Sep 19, 2007 20.04 20.06 19.65 19.70 1,380,108 -0.23(-1.17%)
Sep 18, 2007 19.28 20.05 19.24 19.93 1,356,256 +0.72(+3.77%)
Sep 17, 2007 19.46 19.52 19.21 19.21 746,039 -0.31(-1.57%)
Sep 14, 2007 19.18 19.56 19.06 19.52 695,399 +0.31(+1.59%)
Sep 13, 2007 19.08 19.36 18.98 19.21 788,442 +0.20(+1.06%)
Sep 12, 2007 19.23 19.31 18.97 19.01 880,742 -0.25(-1.30%)
Sep 11, 2007 19.20 19.52 19.19 19.26 1,002,760 +0.10(+0.55%)
Sep 10, 2007 19.52 19.62 18.88 19.15 1,466,917 -0.31(-1.61%)
Sep 07, 2007 19.89 20.06 19.36 19.47 1,088,750 -0.64(-3.16%)
Sep 06, 2007 20.01 20.12 19.78 20.10 1,069,144 +0.18(+0.89%)
Sep 05, 2007 20.13 20.18 19.89 19.93 930,920 -0.27(-1.31%)
Sep 04, 2007 19.96 20.23 19.95 20.19 1,094,624 +0.14(+0.68%)
Aug 31, 2007 20.27 20.31 19.93 20.05 1,140,412 -0.02(-0.12%)
Aug 30, 2007 19.91 20.30 19.91 20.08 1,371,614 +0.02(+0.12%)
Aug 29, 2007 19.99 20.11 19.91 20.05 1,313,083 +0.14(+0.73%)
Aug 28, 2007 20.13 20.17 19.89 19.91 1,591,908 -0.22(-1.08%)
Aug 27, 2007 20.40 20.40 20.11 20.13 862,348 -0.27(-1.30%)
Aug 24, 2007 20.29 20.57 20.17 20.39 1,090,343 +0.03(+0.16%)
Aug 23, 2007 20.94 21.06 20.19 20.36 1,398,586 -0.56(-2.65%)
Aug 22, 2007 21.17 21.27 20.65 20.91 906,950 -0.10(-0.50%)
Aug 21, 2007 20.86 21.13 20.67 21.02 814,701 +0.05(+0.23%)
Aug 20, 2007 21.18 21.47 20.89 20.97 1,163,657 +0.02(+0.12%)
Aug 17, 2007 21.29 21.66 20.69 20.95 1,506,724 +0.14(+0.70%)
Aug 16, 2007 20.13 20.91 20.05 20.80 2,030,263 +0.56(+2.74%)
Aug 15, 2007 20.33 20.87 20.22 20.25 1,017,138 -0.20(-0.98%)
Aug 14, 2007 20.80 20.91 20.22 20.45 1,766,418 -0.42(-2.00%)
Aug 13, 2007 21.33 21.53 20.69 20.87 2,333,058 -0.31(-1.44%)
Aug 10, 2007 22.02 22.52 21.00 21.17 3,194,007 -1.29(-5.73%)
Aug 09, 2007 21.65 22.72 21.65 22.46 3,825,210 +0.32(+1.45%)
Aug 08, 2007 21.38 22.62 21.05 22.14 3,483,112 +0.66(+3.07%)
Aug 07, 2007 20.60 21.50 20.54 21.48 2,545,106 +0.90(+4.38%)
Aug 06, 2007 20.23 20.70 20.00 20.58 2,606,839 +0.50(+2.48%)
Aug 03, 2007 20.20 20.70 19.96 20.08 2,412,608 +0.02(+0.08%)
Aug 02, 2007 19.95 20.19 19.84 20.06 1,062,779 +0.12(+0.61%)
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.