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 30, 2010 21.08 21.58 20.69 20.99 1,225,988 +0.06(+0.27%)
Sep 29, 2010 21.00 21.23 20.83 20.93 705,429 -0.21(-1.01%)
Sep 28, 2010 21.25 21.35 20.67 21.15 822,254 +0.04(+0.19%)
Sep 27, 2010 20.80 21.39 20.75 21.11 1,419,297 +0.25(+1.22%)
Sep 24, 2010 20.34 20.94 20.20 20.85 1,182,298 +0.79(+3.95%)
Sep 23, 2010 20.27 20.65 19.94 20.06 1,630,336 -0.42(-2.05%)
Sep 22, 2010 20.50 20.66 20.09 20.48 1,090,802 -0.21(-1.00%)
Sep 21, 2010 21.01 21.08 20.50 20.69 1,074,594 -0.28(-1.32%)
Sep 20, 2010 20.54 21.06 20.42 20.96 1,234,272 +0.55(+2.72%)
Sep 17, 2010 20.77 20.79 20.27 20.41 1,414,255 -0.55(-2.65%)
Sep 15, 2010 20.92 21.07 20.75 20.96 825,608 -0.06(-0.30%)
Sep 14, 2010 21.00 21.27 20.84 21.03 1,043,492 +0.05(+0.23%)
Sep 13, 2010 20.64 21.11 20.56 20.98 1,367,466 +0.61(+3.00%)
Sep 10, 2010 20.22 20.50 20.11 20.37 915,730 +0.16(+0.78%)
Sep 09, 2010 20.76 20.76 19.99 20.21 1,137,731 -0.36(-1.77%)
Sep 08, 2010 20.24 20.65 20.18 20.57 1,961,118 +0.48(+2.37%)
Sep 07, 2010 20.51 20.79 20.07 20.10 2,191,776 -0.32(-1.55%)
Sep 03, 2010 20.00 20.46 19.91 20.42 2,331,496 +0.63(+3.17%)
Sep 02, 2010 18.84 19.82 18.82 19.79 2,059,740 +1.00(+5.32%)
Sep 01, 2010 18.09 18.85 18.03 18.79 1,836,447 +1.06(+5.99%)
Aug 31, 2010 17.78 18.03 17.59 17.73 1,674,884 -0.13(-0.71%)
Aug 30, 2010 18.14 18.41 17.84 17.86 1,121,913 -0.40(-2.21%)
Aug 27, 2010 18.08 18.31 17.55 18.26 1,149,830 +0.47(+2.63%)
Aug 26, 2010 17.55 18.06 17.51 17.79 1,320,651 +0.28(+1.58%)
Aug 25, 2010 17.19 17.63 17.09 17.51 1,179,237 +0.23(+1.33%)
Aug 24, 2010 17.45 17.58 17.13 17.28 1,655,829 -0.36(-2.02%)
Aug 23, 2010 18.08 18.43 17.60 17.64 1,779,644 -0.38(-2.11%)
Aug 20, 2010 18.22 18.32 17.84 18.02 1,360,998 -0.20(-1.09%)
Aug 19, 2010 18.34 18.66 18.03 18.22 1,672,204 -0.25(-1.33%)
Aug 18, 2010 18.10 18.73 17.86 18.47 1,129,208 +0.39(+2.15%)
Aug 17, 2010 17.82 18.35 17.57 18.08 1,150,378 +0.52(+2.98%)
Aug 16, 2010 17.44 17.73 17.44 17.55 1,180,850 +0.09(+0.50%)
Aug 13, 2010 17.82 17.84 17.46 17.47 1,160,727 -0.48(-2.69%)
Aug 12, 2010 17.85 18.27 17.77 17.95 917,664 -0.07(-0.40%)
Aug 11, 2010 18.25 18.33 17.90 18.02 1,082,925 -0.59(-3.15%)
Aug 10, 2010 18.76 18.90 18.46 18.61 1,146,771 -0.42(-2.21%)
Aug 09, 2010 18.69 19.06 18.50 19.03 1,053,205 +0.51(+2.74%)
Aug 06, 2010 18.36 18.66 18.20 18.52 1,290,749 -0.06(-0.34%)
Aug 05, 2010 18.47 18.77 18.41 18.58 1,070,898 -0.03(-0.17%)
Aug 04, 2010 18.91 19.06 18.57 18.62 1,763,308 -0.21(-1.14%)
Aug 03, 2010 18.93 19.13 18.65 18.83 1,089,249 -0.02(-0.08%)
Aug 02, 2010 18.88 18.99 18.66 18.85 1,328,590 +0.26(+1.41%)
Jul 30, 2010 18.31 18.82 18.09 18.58 1,573,738 -0.02(-0.09%)
Jul 29, 2010 19.23 19.35 18.36 18.60 1,807,879 -0.44(-2.33%)
Jul 28, 2010 19.08 19.33 18.92 19.04 1,449,137 -0.04(-0.21%)
Jul 27, 2010 19.43 19.54 19.03 19.08 1,563,322 -0.15(-0.78%)
Jul 26, 2010 18.88 19.35 18.79 19.23 2,332,973 +0.36(+1.89%)
Jul 23, 2010 19.23 19.86 18.65 18.88 5,538,364 -1.52(-7.46%)
Jul 22, 2010 19.93 20.49 19.07 20.40 3,401,091 +0.78(+3.96%)
Jul 21, 2010 20.23 20.23 19.48 19.62 1,931,680 -0.42(-2.10%)
Jul 20, 2010 18.66 20.11 18.62 20.04 3,254,911 +1.22(+6.49%)
Jul 19, 2010 19.19 19.27 18.61 18.82 3,010,875 -0.37(-1.94%)
Jul 16, 2010 20.11 20.26 19.12 19.20 2,162,559 -1.09(-5.39%)
Jul 15, 2010 20.38 20.46 19.84 20.29 1,394,920 -0.13(-0.62%)
Jul 14, 2010 20.47 20.47 20.13 20.42 1,349,928 -0.11(-0.54%)
Jul 13, 2010 19.89 20.59 19.80 20.53 2,525,585 +1.21(+6.28%)
Jul 12, 2010 19.52 19.64 18.97 19.31 1,422,419 -0.32(-1.62%)
Jul 09, 2010 18.77 19.67 18.69 19.63 2,670,775 +0.88(+4.69%)
Jul 08, 2010 18.31 18.77 18.23 18.75 2,435,507 +0.67(+3.68%)
Jul 07, 2010 17.31 18.12 17.27 18.09 1,518,247 +0.83(+4.83%)
Jul 06, 2010 17.75 18.15 17.21 17.25 1,905,250 -0.32(-1.81%)
Jul 02, 2010 17.87 18.20 17.52 17.57 1,421,782 -0.24(-1.34%)
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.