Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.42 18.75 18.42 18.47 1,218,307 +0.04(+0.22%)
Nov 29, 2007 18.34 18.54 18.13 18.43 1,109,545 -0.03(-0.17%)
Nov 28, 2007 18.29 18.76 18.24 18.46 1,633,135 +0.32(+1.75%)
Nov 27, 2007 18.13 18.21 17.94 18.14 1,928,675 +0.06(+0.35%)
Nov 26, 2007 18.30 18.36 17.94 18.08 1,622,747 -0.21(-1.13%)
Nov 23, 2007 17.97 18.35 17.87 18.28 638,586 +0.39(+2.17%)
Nov 21, 2007 17.36 18.14 17.33 17.90 2,013,401 +0.28(+1.58%)
Nov 20, 2007 17.82 17.98 17.39 17.62 2,099,848 -0.20(-1.11%)
Nov 19, 2007 17.87 17.98 17.54 17.82 1,732,557 -0.16(-0.88%)
Nov 16, 2007 17.92 18.05 17.65 17.97 1,425,715 +0.06(+0.35%)
Nov 15, 2007 17.67 17.99 17.59 17.91 1,477,078 +0.15(+0.85%)
Nov 14, 2007 18.31 18.43 17.61 17.76 2,650,940 -0.52(-2.82%)
Nov 13, 2007 18.09 18.48 18.09 18.28 2,522,900 +0.25(+1.36%)
Nov 12, 2007 17.40 18.36 17.36 18.03 1,992,025 +0.65(+3.74%)
Nov 09, 2007 17.36 17.73 17.28 17.38 2,056,016 -0.24(-1.35%)
Nov 08, 2007 17.40 17.68 17.22 17.62 1,934,706 +0.29(+1.69%)
Nov 07, 2007 17.44 17.63 17.25 17.32 1,598,259 -0.27(-1.53%)
Nov 06, 2007 17.76 17.86 17.52 17.59 1,791,512 -0.14(-0.80%)
Nov 05, 2007 17.47 17.80 17.43 17.74 2,321,760 +0.56(+3.28%)
Nov 02, 2007 17.44 17.48 17.01 17.17 1,747,636 -0.21(-1.19%)
Nov 01, 2007 17.69 17.69 17.36 17.38 1,894,967 -0.40(-2.27%)
Oct 31, 2007 17.68 17.83 17.44 17.78 2,250,343 +0.14(+0.81%)
Oct 30, 2007 17.65 17.68 17.52 17.64 1,522,763 -0.13(-0.71%)
Oct 29, 2007 17.71 17.85 17.55 17.77 1,306,813 -0.01(-0.05%)
Oct 26, 2007 17.67 17.84 17.59 17.78 1,205,671 +0.17(+0.95%)
Oct 25, 2007 17.74 17.82 17.37 17.61 2,563,281 -0.26(-1.46%)
Oct 24, 2007 18.15 18.16 17.34 17.87 5,715,041 -0.60(-3.26%)
Oct 23, 2007 18.90 18.93 18.24 18.47 2,351,692 -0.35(-1.85%)
Oct 22, 2007 18.09 18.95 18.01 18.82 1,911,984 +0.63(+3.49%)
Oct 19, 2007 18.20 18.40 18.01 18.19 1,616,933 -0.02(-0.13%)
Oct 18, 2007 18.46 18.58 18.19 18.21 1,130,666 -0.34(-1.84%)
Oct 17, 2007 18.38 18.68 18.29 18.55 1,057,378 +0.13(+0.73%)
Oct 16, 2007 18.61 18.68 18.39 18.42 1,050,928 -0.29(-1.53%)
Oct 15, 2007 18.77 18.86 18.47 18.70 989,979 -0.09(-0.46%)
Oct 12, 2007 18.79 19.00 18.63 18.79 714,627 -0.02(-0.08%)
Oct 11, 2007 19.23 19.26 18.55 18.81 2,539,165 -0.52(-2.67%)
Oct 10, 2007 19.60 19.68 19.26 19.32 1,197,926 -0.35(-1.77%)
Oct 09, 2007 19.61 19.67 19.36 19.67 922,685 +0.15(+0.77%)
Oct 08, 2007 19.82 19.82 19.39 19.52 934,155 -0.35(-1.76%)
Oct 05, 2007 19.49 19.91 19.49 19.87 1,527,490 +0.41(+2.12%)
Oct 04, 2007 19.39 19.81 19.39 19.46 1,561,273 +0.11(+0.57%)
Oct 03, 2007 19.06 19.43 19.01 19.35 1,387,216 +0.13(+0.66%)
Oct 02, 2007 19.19 19.43 18.95 19.22 3,070,350 +0.06(+0.29%)
Oct 01, 2007 18.62 19.24 18.62 19.16 1,468,249 +0.55(+2.98%)
Sep 28, 2007 18.80 18.87 18.61 18.61 783,058 -0.25(-1.30%)
Sep 27, 2007 18.67 18.87 18.54 18.86 835,486 +0.17(+0.93%)
Sep 26, 2007 18.22 18.89 18.22 18.68 1,436,823 +0.52(+2.84%)
Sep 25, 2007 18.38 18.38 17.97 18.17 2,394,416 -0.48(-2.55%)
Sep 24, 2007 19.19 19.28 18.64 18.64 1,408,893 -0.64(-3.33%)
Sep 21, 2007 19.25 19.35 19.16 19.28 1,092,679 +0.12(+0.62%)
Sep 20, 2007 19.36 19.37 19.11 19.16 881,905 -0.25(-1.31%)
Sep 19, 2007 19.75 19.77 19.37 19.42 1,400,169 -0.23(-1.17%)
Sep 18, 2007 19.01 19.76 18.97 19.65 1,375,970 +0.71(+3.77%)
Sep 17, 2007 19.18 19.24 18.93 18.93 756,883 -0.30(-1.57%)
Sep 14, 2007 18.90 19.28 18.79 19.24 705,507 +0.30(+1.59%)
Sep 13, 2007 18.81 19.08 18.71 18.93 799,903 +0.20(+1.06%)
Sep 12, 2007 18.95 19.03 18.70 18.74 893,545 -0.25(-1.29%)
Sep 11, 2007 18.93 19.24 18.92 18.98 1,017,336 +0.10(+0.55%)
Sep 10, 2007 19.24 19.34 18.61 18.88 1,488,240 -0.31(-1.61%)
Sep 07, 2007 19.60 19.77 19.08 19.19 1,104,576 -0.63(-3.16%)
Sep 06, 2007 19.73 19.83 19.50 19.81 1,084,685 +0.17(+0.89%)
Sep 05, 2007 19.84 19.89 19.61 19.64 944,452 -0.26(-1.31%)
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.