Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.682 8.261 7.570 8.125 1,485,051 +0.49(+6.43%)
Dec 30, 2008 7.320 7.658 7.191 7.634 971,310 +0.37(+5.09%)
Dec 29, 2008 7.545 7.634 7.047 7.264 1,407,701 -0.27(-3.53%)
Dec 26, 2008 7.417 7.586 7.240 7.529 611,077 +0.14(+1.96%)
Dec 24, 2008 7.401 7.497 7.272 7.385 529,583 -0.04(-0.54%)
Dec 23, 2008 7.562 7.883 7.401 7.425 1,466,045 -0.13(-1.70%)
Dec 22, 2008 7.996 8.004 7.296 7.553 2,623,968 -0.45(-5.63%)
Dec 19, 2008 7.240 8.068 7.119 8.004 5,479,247 +0.94(+13.33%)
Dec 18, 2008 6.926 7.342 6.717 7.063 4,302,589 +0.36(+5.40%)
Dec 17, 2008 5.937 6.733 5.937 6.701 3,556,958 +0.77(+13.03%)
Dec 16, 2008 5.655 5.985 5.639 5.929 2,625,251 +0.34(+6.04%)
Dec 15, 2008 5.816 5.896 5.434 5.591 1,986,532 -0.22(-3.74%)
Dec 12, 2008 5.623 5.961 5.583 5.808 2,376,602 +0.00(+0.00%)
Dec 11, 2008 6.162 6.234 5.744 5.808 1,505,431 -0.44(-7.08%)
Dec 10, 2008 6.146 6.492 6.138 6.250 2,244,795 +0.13(+2.10%)
Dec 09, 2008 6.403 6.476 6.041 6.122 2,203,818 -0.31(-4.76%)
Dec 08, 2008 6.210 6.548 6.170 6.427 2,585,843 +0.35(+5.83%)
Dec 05, 2008 5.542 6.089 5.325 6.073 2,211,370 +0.43(+7.70%)
Dec 04, 2008 5.518 5.921 5.390 5.639 1,984,572 +0.03(+0.57%)
Dec 03, 2008 5.357 5.655 5.084 5.607 1,843,598 +0.31(+5.77%)
Dec 02, 2008 5.148 5.422 5.052 5.301 1,785,879 +0.25(+4.94%)
Dec 01, 2008 5.679 5.872 5.028 5.052 2,076,502 -0.80(-13.74%)
Nov 28, 2008 5.727 5.872 5.631 5.856 449,970 +0.02(+0.41%)
Nov 26, 2008 5.140 5.856 5.108 5.832 2,022,918 +0.56(+10.52%)
Nov 25, 2008 4.979 5.301 4.835 5.277 2,329,021 +0.37(+7.54%)
Nov 24, 2008 4.384 5.003 4.247 4.907 2,654,744 +0.55(+12.55%)
Nov 21, 2008 4.296 4.416 3.990 4.360 2,481,455 +0.08(+1.88%)
Nov 20, 2008 4.658 4.770 4.280 4.280 2,451,870 -0.45(-9.52%)
Nov 19, 2008 5.140 5.357 4.674 4.730 2,318,280 -0.48(-9.26%)
Nov 18, 2008 5.357 5.542 5.028 5.213 1,395,534 -0.14(-2.70%)
Nov 17, 2008 5.365 5.502 5.261 5.357 1,674,273 -0.02(-0.45%)
Nov 14, 2008 5.760 5.848 5.357 5.382 3,131,216 -0.46(-7.85%)
Nov 13, 2008 5.816 6.017 5.438 5.840 3,691,397 +0.01(+0.14%)
Nov 12, 2008 6.114 6.122 5.832 5.832 1,452,547 -0.40(-6.45%)
Nov 11, 2008 6.274 6.540 6.097 6.234 2,192,993 -0.11(-1.77%)
Nov 10, 2008 6.805 6.926 6.283 6.347 1,647,405 -0.42(-6.18%)
Nov 07, 2008 6.636 6.773 6.524 6.765 1,532,834 +0.16(+2.44%)
Nov 06, 2008 6.918 7.055 6.580 6.604 1,313,251 -0.35(-5.09%)
Nov 05, 2008 7.143 7.296 6.950 6.958 1,429,312 -0.28(-3.89%)
Nov 04, 2008 7.409 7.417 7.039 7.240 1,734,469 +0.02(+0.33%)
Nov 03, 2008 7.143 7.328 6.998 7.216 1,952,171 +0.14(+1.93%)
Oct 31, 2008 7.039 7.232 6.894 7.079 2,791,399 +0.04(+0.57%)
Oct 30, 2008 6.830 7.063 6.644 7.039 3,331,840 +0.45(+6.84%)
Oct 29, 2008 6.451 6.821 6.403 6.588 3,636,234 +0.16(+2.44%)
Oct 28, 2008 6.862 7.018 6.210 6.431 3,523,947 -0.31(-4.59%)
Oct 27, 2008 6.838 7.159 6.733 6.741 2,095,612 -0.12(-1.76%)
Oct 24, 2008 7.167 7.232 6.749 6.862 3,164,160 -0.93(-11.97%)
Oct 23, 2008 7.771 7.980 7.465 7.795 3,235,641 +0.09(+1.15%)
Oct 22, 2008 7.722 7.843 7.481 7.706 3,317,133 -0.19(-2.44%)
Oct 21, 2008 8.044 8.326 7.851 7.899 1,946,134 -0.53(-6.30%)
Oct 20, 2008 8.044 8.454 8.044 8.430 1,947,831 +0.48(+6.07%)
Oct 17, 2008 7.682 9.693 7.513 7.948 2,093,350 -0.01(-0.10%)
Oct 16, 2008 8.020 8.125 7.465 7.956 3,597,450 -0.02(-0.20%)
Oct 15, 2008 8.631 8.648 7.803 7.972 3,477,204 -0.72(-8.24%)
Oct 14, 2008 9.484 9.573 8.462 8.688 2,100,659 -0.74(-7.85%)
Oct 13, 2008 9.162 9.444 8.897 9.428 1,912,420 +0.61(+6.93%)
Oct 10, 2008 8.639 9.098 7.915 8.816 4,175,190 +0.05(+0.55%)
Oct 09, 2008 9.355 9.524 8.768 8.768 2,617,158 -0.56(-5.95%)
Oct 08, 2008 9.219 9.717 9.122 9.323 2,945,263 -0.12(-1.28%)
Oct 07, 2008 9.782 9.902 9.331 9.444 2,370,641 -0.35(-3.53%)
Oct 06, 2008 10.11 10.11 9.322 9.790 3,161,677 -0.51(-4.92%)
Oct 03, 2008 11.25 11.26 10.23 10.30 2,864,707 -0.83(-7.45%)
Oct 02, 2008 11.54 11.66 10.88 11.13 1,311,959 -0.55(-4.69%)
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.