Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.63 17.40 16.32 17.28 1,498,177 +0.71(+4.31%)
Mar 28, 2008 16.95 16.95 16.49 16.56 1,581,543 -0.33(-1.97%)
Mar 27, 2008 17.25 17.35 16.81 16.90 1,091,971 -0.31(-1.80%)
Mar 26, 2008 17.91 17.91 17.06 17.21 2,648,043 -0.75(-4.19%)
Mar 25, 2008 17.98 18.17 17.70 17.96 702,558 -0.06(-0.31%)
Mar 24, 2008 16.95 18.43 16.93 18.01 2,271,261 +1.12(+6.62%)
Mar 21, 2008 16.31 17.27 16.22 16.90 2,197,656 +0.00(+0.00%)
Mar 20, 2008 16.31 17.27 16.22 16.90 2,197,656 +0.63(+3.85%)
Mar 19, 2008 16.56 16.79 16.26 16.27 888,856 -0.14(-0.87%)
Mar 18, 2008 15.97 16.53 15.84 16.41 1,616,061 +0.58(+3.66%)
Mar 17, 2008 16.01 16.37 15.57 15.83 2,168,298 -0.54(-3.29%)
Mar 14, 2008 16.52 16.65 15.82 16.37 1,275,845 -0.02(-0.15%)
Mar 13, 2008 16.25 16.45 15.74 16.40 1,426,823 +0.01(+0.05%)
Mar 12, 2008 16.08 16.95 16.01 16.39 1,774,531 +0.21(+1.27%)
Mar 11, 2008 16.14 16.22 15.64 16.18 2,312,279 +0.40(+2.51%)
Mar 10, 2008 15.82 16.21 15.71 15.79 1,843,168 +0.01(+0.05%)
Mar 07, 2008 15.66 16.04 15.51 15.78 1,631,266 -0.02(-0.15%)
Mar 06, 2008 16.64 16.69 15.75 15.80 1,582,313 -0.70(-4.23%)
Mar 05, 2008 16.35 16.83 16.33 16.50 1,411,063 +0.17(+1.07%)
Mar 04, 2008 16.14 16.43 15.91 16.33 1,824,274 +0.06(+0.34%)
Mar 03, 2008 16.44 16.59 16.10 16.27 1,734,271 -0.31(-1.86%)
Feb 29, 2008 16.83 17.09 16.49 16.58 1,731,568 -0.26(-1.55%)
Feb 28, 2008 17.27 17.33 16.81 16.84 1,343,171 -0.45(-2.61%)
Feb 27, 2008 17.54 17.87 17.27 17.29 956,925 -0.34(-1.93%)
Feb 26, 2008 17.15 17.94 17.13 17.63 2,203,972 +0.39(+2.25%)
Feb 25, 2008 16.69 17.33 16.50 17.25 1,357,776 +0.55(+3.28%)
Feb 22, 2008 16.61 16.75 16.38 16.70 1,423,186 +0.15(+0.91%)
Feb 21, 2008 16.76 17.05 16.46 16.55 1,579,231 -0.10(-0.57%)
Feb 20, 2008 16.28 16.79 16.21 16.64 1,620,631 +0.35(+2.14%)
Feb 19, 2008 16.37 16.48 16.17 16.29 1,053,309 +0.02(+0.10%)
Feb 18, 2008 16.06 16.45 15.93 16.28 1,568,618 +0.00(+0.00%)
Feb 15, 2008 16.06 16.45 15.93 16.28 1,568,618 +0.16(+0.98%)
Feb 14, 2008 16.48 16.75 15.95 16.12 1,506,245 -0.30(-1.83%)
Feb 13, 2008 16.37 16.75 16.37 16.42 2,234,806 +0.21(+1.27%)
Feb 12, 2008 16.44 16.69 16.07 16.21 2,130,828 -0.17(-1.02%)
Feb 11, 2008 16.36 17.00 16.26 16.38 2,582,600 +0.59(+3.77%)
Feb 08, 2008 15.64 15.96 15.35 15.79 2,329,139 +0.29(+1.89%)
Feb 07, 2008 15.03 15.94 14.99 15.49 2,701,547 +0.37(+2.46%)
Feb 06, 2008 15.54 16.17 15.03 15.12 7,340,142 -1.43(-8.62%)
Feb 05, 2008 16.94 17.55 16.41 16.55 3,907,335 -0.40(-2.39%)
Feb 04, 2008 17.67 17.83 16.75 16.95 2,856,948 -0.84(-4.72%)
Feb 01, 2008 17.29 17.82 17.06 17.79 2,379,325 +0.47(+2.70%)
Jan 31, 2008 16.02 17.54 15.86 17.32 4,361,021 +1.18(+7.32%)
Jan 30, 2008 16.41 16.48 16.06 16.14 1,631,885 -0.37(-2.26%)
Jan 29, 2008 16.56 16.72 16.12 16.52 2,146,022 +0.06(+0.39%)
Jan 28, 2008 16.31 16.45 15.72 16.45 1,702,502 +0.05(+0.29%)
Jan 25, 2008 16.14 17.01 16.14 16.41 3,757,197 +0.49(+3.09%)
Jan 24, 2008 15.86 15.99 15.46 15.91 2,761,998 +0.00(+0.00%)
Jan 23, 2008 13.99 16.16 13.97 15.91 5,893,954 +1.49(+10.34%)
Jan 22, 2008 13.90 14.73 13.67 14.42 3,624,781 -0.49(-3.30%)
Jan 21, 2008 15.03 15.26 14.76 14.91 1,882,699 +0.00(+0.00%)
Jan 18, 2008 15.03 15.26 14.76 14.91 1,882,699 -0.06(-0.37%)
Jan 17, 2008 15.35 15.45 14.94 14.97 1,417,894 -0.29(-1.87%)
Jan 16, 2008 15.45 15.87 14.84 15.26 3,308,335 -0.22(-1.43%)
Jan 15, 2008 16.04 16.04 15.37 15.48 2,891,917 -0.67(-4.13%)
Jan 14, 2008 15.97 16.33 15.62 16.14 3,014,590 +0.33(+2.11%)
Jan 11, 2008 15.34 15.93 15.27 15.81 3,095,633 +0.37(+2.41%)
Jan 10, 2008 14.92 15.62 14.71 15.44 4,113,296 +0.33(+2.20%)
Jan 09, 2008 15.13 15.39 14.84 15.10 2,942,402 -0.07(-0.47%)
Jan 08, 2008 15.53 15.86 15.14 15.18 2,677,614 -0.42(-2.69%)
Jan 07, 2008 15.86 15.88 15.49 15.60 2,088,781 -0.16(-1.01%)
Jan 04, 2008 16.66 16.71 15.62 15.75 3,642,505 -1.03(-6.14%)
Jan 03, 2008 17.49 17.50 16.65 16.79 3,249,686 -0.69(-3.95%)
Jan 02, 2008 18.24 18.25 17.32 17.48 3,243,208 -1.32(-7.04%)
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.