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 (%)
Sep 29, 2006 21.90 21.95 21.54 21.56 1,626,544 -0.21(-0.98%)
Sep 28, 2006 21.80 21.87 21.45 21.77 2,014,472 +0.28(+1.29%)
Sep 27, 2006 21.20 21.72 21.05 21.49 2,021,634 +0.32(+1.50%)
Sep 26, 2006 21.19 21.49 20.77 21.18 1,849,844 +0.09(+0.41%)
Sep 25, 2006 20.95 21.24 20.63 21.09 1,095,800 +0.23(+1.10%)
Sep 22, 2006 20.93 20.93 20.26 20.86 1,452,359 -0.07(-0.34%)
Sep 21, 2006 21.15 21.26 20.88 20.93 1,554,730 -0.21(-1.01%)
Sep 20, 2006 20.39 21.19 20.39 21.15 1,450,760 +0.82(+4.02%)
Sep 19, 2006 19.81 20.47 19.66 20.33 3,017,783 -0.36(-1.76%)
Sep 18, 2006 20.85 20.93 20.57 20.69 1,384,492 -0.25(-1.17%)
Sep 15, 2006 20.64 21.30 20.54 20.94 1,420,734 +0.35(+1.69%)
Sep 14, 2006 21.25 21.26 20.30 20.59 2,797,041 -0.84(-3.92%)
Sep 13, 2006 21.57 21.62 20.95 21.43 3,336,864 -0.14(-0.66%)
Sep 12, 2006 20.37 21.62 20.31 21.57 2,874,688 +1.28(+6.33%)
Sep 11, 2006 20.01 20.39 19.79 20.29 2,098,947 +0.33(+1.63%)
Sep 08, 2006 19.42 20.01 19.31 19.96 1,634,890 +0.54(+2.78%)
Sep 07, 2006 19.72 19.80 19.27 19.43 1,155,557 -0.48(-2.43%)
Sep 06, 2006 20.00 20.05 19.62 19.91 1,389,669 -0.14(-0.71%)
Sep 05, 2006 19.97 20.08 19.81 20.05 1,002,958 +0.19(+0.96%)
Sep 01, 2006 19.82 20.00 19.70 19.86 987,591 +0.13(+0.64%)
Aug 31, 2006 19.24 19.75 19.24 19.73 1,280,797 +0.47(+2.43%)
Aug 30, 2006 19.35 19.54 19.22 19.27 679,358 +0.04(+0.21%)
Aug 29, 2006 18.91 19.50 18.79 19.23 1,355,504 +0.44(+2.32%)
Aug 28, 2006 18.39 18.95 18.32 18.79 773,146 +0.40(+2.20%)
Aug 25, 2006 18.49 18.63 18.21 18.39 1,038,267 -0.21(-1.15%)
Aug 24, 2006 18.87 18.93 18.29 18.60 963,771 -0.33(-1.76%)
Aug 23, 2006 18.82 19.15 18.63 18.93 806,490 +0.02(+0.13%)
Aug 22, 2006 18.97 19.10 18.85 18.91 655,783 -0.11(-0.58%)
Aug 21, 2006 19.41 19.41 18.86 19.02 1,235,534 -0.53(-2.72%)
Aug 18, 2006 19.71 19.76 19.20 19.55 739,658 -0.08(-0.40%)
Aug 17, 2006 19.23 19.92 19.15 19.63 1,425,917 +0.48(+2.53%)
Aug 16, 2006 18.55 19.22 18.55 19.15 2,764,195 +0.29(+1.56%)
Aug 15, 2006 18.65 18.85 18.35 18.85 1,234,912 +0.52(+2.81%)
Aug 14, 2006 17.74 18.61 17.71 18.34 1,383,595 +0.59(+3.30%)
Aug 11, 2006 17.78 17.93 17.53 17.75 1,323,894 -0.01(-0.05%)
Aug 10, 2006 17.28 17.91 17.17 17.76 2,490,207 +0.37(+2.14%)
Aug 09, 2006 18.11 18.13 17.36 17.39 1,628,555 -0.62(-3.43%)
Aug 08, 2006 18.39 18.51 17.90 18.01 2,289,722 -0.34(-1.86%)
Aug 07, 2006 18.85 18.86 18.16 18.35 2,683,819 -0.51(-2.69%)
Aug 04, 2006 18.69 19.19 18.59 18.85 2,533,599 +0.39(+2.10%)
Aug 03, 2006 18.14 18.60 17.59 18.47 2,846,798 +0.25(+1.35%)
Aug 02, 2006 17.86 18.27 17.83 18.22 2,392,678 +0.49(+2.77%)
Aug 01, 2006 18.16 18.21 17.59 17.73 1,484,746 -0.39(-2.14%)
Jul 31, 2006 18.42 18.42 18.11 18.12 1,093,811 -0.25(-1.38%)
Jul 28, 2006 18.40 18.45 18.08 18.37 1,468,495 +0.10(+0.52%)
Jul 27, 2006 18.56 18.83 18.22 18.28 1,279,089 -0.16(-0.86%)
Jul 26, 2006 18.61 18.63 18.12 18.43 1,593,491 -0.17(-0.94%)
Jul 25, 2006 18.51 18.79 18.38 18.61 1,955,460 +0.06(+0.34%)
Jul 24, 2006 18.13 18.76 18.14 18.55 2,327,793 +0.41(+2.27%)
Jul 21, 2006 17.89 18.27 17.53 18.13 3,417,418 +0.35(+1.96%)
Jul 20, 2006 18.59 18.78 17.74 17.78 3,211,396 -0.86(-4.63%)
Jul 19, 2006 18.62 19.23 18.44 18.65 4,290,089 -0.23(-1.22%)
Jul 18, 2006 19.69 19.89 18.63 18.88 2,246,103 -0.67(-3.45%)
Jul 17, 2006 19.50 19.77 19.34 19.55 1,697,516 +0.10(+0.49%)
Jul 14, 2006 19.58 19.58 19.13 19.46 1,800,029 -0.17(-0.85%)
Jul 13, 2006 19.86 19.87 19.46 19.62 1,888,384 -0.21(-1.04%)
Jul 12, 2006 20.23 20.38 19.76 19.83 2,661,540 -0.36(-1.77%)
Jul 11, 2006 20.34 20.44 19.82 20.19 3,142,898 -0.24(-1.16%)
Jul 10, 2006 20.12 20.56 20.08 20.42 1,008,711 +0.40(+2.02%)
Jul 07, 2006 20.61 20.61 19.92 20.02 1,303,471 -0.59(-2.85%)
Jul 06, 2006 20.42 20.61 20.08 20.61 2,881,808 -0.45(-2.15%)
Jul 05, 2006 21.21 21.30 20.86 21.06 1,889,045 -0.31(-1.45%)
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.