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, 2009 9.348 9.491 8.920 9.079 1,630,585 -0.15(-1.63%)
Mar 30, 2009 9.491 9.681 9.023 9.229 1,955,483 -0.94(-9.20%)
Mar 26, 2009 9.277 10.16 9.229 10.16 3,846,304 +1.08(+11.87%)
Mar 25, 2009 9.412 9.475 8.793 9.087 3,187,305 -0.21(-2.22%)
Mar 24, 2009 9.713 9.784 9.237 9.293 3,155,700 -0.61(-6.16%)
Mar 23, 2009 9.205 9.919 8.920 9.903 3,541,128 +1.17(+13.44%)
Mar 20, 2009 9.071 9.071 8.460 8.730 2,276,890 -0.29(-3.17%)
Mar 19, 2009 9.483 9.539 8.785 9.015 3,510,464 -0.52(-5.49%)
Mar 18, 2009 8.317 9.642 8.278 9.539 8,148,957 +1.39(+17.02%)
Mar 17, 2009 7.517 8.151 7.501 8.151 2,358,564 +0.63(+8.44%)
Mar 16, 2009 7.881 8.000 7.469 7.517 1,752,639 -0.31(-3.95%)
Mar 13, 2009 7.715 8.008 7.701 7.826 3,237,168 +0.14(+1.86%)
Mar 12, 2009 6.993 7.755 6.946 7.683 2,756,959 +0.61(+8.63%)
Mar 11, 2009 6.819 7.382 6.715 7.073 2,704,390 +0.64(+9.99%)
Mar 10, 2009 5.970 6.518 5.844 6.430 2,074,045 +0.62(+10.64%)
Mar 09, 2009 5.558 5.844 5.423 5.812 1,325,830 +0.14(+2.52%)
Mar 06, 2009 5.653 5.748 5.463 5.669 1,815,298 +0.06(+1.13%)
Mar 05, 2009 5.899 5.994 5.582 5.606 1,375,956 -0.42(-6.97%)
Mar 04, 2009 5.970 6.137 5.852 6.026 947,047 -0.02(-0.39%)
Mar 02, 2009 6.327 6.446 6.026 6.050 1,379,416 -0.40(-6.27%)
Feb 27, 2009 6.288 6.613 6.232 6.454 1,504,317 +0.04(+0.62%)
Feb 26, 2009 6.668 6.859 6.375 6.415 1,720,104 -0.20(-3.00%)
Feb 25, 2009 6.502 6.787 6.462 6.613 1,676,106 +0.06(+0.97%)
Feb 24, 2009 6.280 6.629 6.216 6.549 2,039,077 +0.33(+5.22%)
Feb 23, 2009 6.446 6.621 6.192 6.224 1,340,187 -0.19(-2.97%)
Feb 20, 2009 6.058 6.526 6.058 6.415 2,211,366 +0.26(+4.25%)
Feb 19, 2009 6.240 6.399 6.137 6.153 1,726,393 +0.01(+0.13%)
Feb 18, 2009 6.415 6.502 6.089 6.145 2,314,902 -0.26(-4.08%)
Feb 17, 2009 6.486 6.518 6.200 6.407 2,233,671 -0.33(-4.83%)
Feb 13, 2009 6.890 7.088 6.613 6.732 4,542,424 -0.95(-12.38%)
Feb 12, 2009 7.358 7.778 7.255 7.683 3,224,320 +0.24(+3.19%)
Feb 11, 2009 7.231 7.612 7.136 7.445 2,012,120 +0.22(+3.07%)
Feb 10, 2009 7.271 7.628 7.160 7.223 2,151,194 -0.13(-1.83%)
Feb 09, 2009 7.564 7.604 7.223 7.358 1,031,916 -0.25(-3.23%)
Feb 06, 2009 7.287 7.834 7.176 7.604 1,591,185 +0.31(+4.24%)
Feb 05, 2009 6.874 7.318 6.787 7.295 1,521,504 +0.40(+5.87%)
Feb 04, 2009 7.168 7.310 6.843 6.890 1,947,406 -0.21(-3.01%)
Feb 03, 2009 6.787 7.231 6.759 7.104 1,914,324 +0.32(+4.67%)
Feb 02, 2009 6.771 6.985 6.676 6.787 1,736,466 -0.10(-1.38%)
Jan 30, 2009 7.199 7.279 6.755 6.882 1,037,138 -0.25(-3.56%)
Jan 29, 2009 7.374 7.453 7.049 7.136 1,102,037 -0.34(-4.56%)
Jan 28, 2009 7.287 7.517 7.263 7.477 1,516,745 +0.30(+4.20%)
Jan 27, 2009 7.096 7.358 7.065 7.176 1,226,164 +0.13(+1.91%)
Jan 26, 2009 7.017 7.215 6.740 7.041 1,219,659 +0.07(+1.02%)
Jan 23, 2009 6.787 7.120 6.652 6.970 2,178,188 -0.01(-0.11%)
Jan 22, 2009 6.613 7.223 6.581 6.977 2,661,031 +0.25(+3.77%)
Jan 21, 2009 6.391 6.748 6.240 6.724 1,494,952 +0.44(+7.07%)
Jan 20, 2009 6.954 7.033 6.232 6.280 1,422,289 -0.68(-9.79%)
Jan 16, 2009 7.033 7.120 6.652 6.962 1,628,203 +0.10(+1.39%)
Jan 15, 2009 6.629 7.049 6.375 6.866 2,221,085 +0.20(+2.97%)
Jan 14, 2009 7.136 7.144 6.613 6.668 2,018,717 -0.55(-7.58%)
Jan 13, 2009 7.469 7.588 7.041 7.215 1,830,599 -0.27(-3.60%)
Jan 12, 2009 7.604 7.731 7.374 7.485 1,616,802 -0.24(-3.08%)
Jan 09, 2009 7.858 8.222 7.723 7.723 1,441,805 -0.48(-5.80%)
Jan 08, 2009 8.135 8.246 7.873 8.199 1,783,168 +0.06(+0.68%)
Jan 07, 2009 8.579 8.579 8.008 8.143 1,919,050 -0.51(-5.87%)
Jan 06, 2009 8.317 8.738 8.175 8.650 2,027,695 +0.43(+5.21%)
Jan 05, 2009 8.056 8.246 7.826 8.222 1,628,205 +0.02(+0.19%)
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.