Skip to main content

Cheesecake Fact (NQ: CAKE )

35.35 +0.47 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.66 17.07 16.61 16.89 1,198,771 +0.37(+2.25%)
Feb 26, 2004 16.27 16.61 16.21 16.51 1,239,234 +0.26(+1.61%)
Feb 25, 2004 16.11 16.28 16.06 16.25 494,686 +0.13(+0.80%)
Feb 24, 2004 15.96 16.27 15.88 16.12 868,545 +0.17(+1.05%)
Feb 23, 2004 16.27 16.29 15.90 15.96 743,988 -0.26(-1.59%)
Feb 20, 2004 16.09 16.30 16.09 16.21 675,556 +0.01(+0.07%)
Feb 19, 2004 16.40 16.55 16.20 16.20 580,646 -0.19(-1.16%)
Feb 18, 2004 16.44 16.58 16.35 16.39 530,114 -0.03(-0.17%)
Feb 17, 2004 16.23 16.50 16.19 16.42 619,244 +0.29(+1.77%)
Feb 13, 2004 16.14 16.25 16.04 16.14 551,744 +0.01(+0.07%)
Feb 12, 2004 16.07 16.31 15.97 16.12 1,065,450 +0.06(+0.38%)
Feb 11, 2004 15.92 16.10 15.78 16.06 810,182 +0.15(+0.97%)
Feb 10, 2004 16.02 16.04 15.79 15.91 713,408 -0.11(-0.71%)
Feb 09, 2004 16.12 16.16 15.67 16.02 1,205,111 -0.01(-0.09%)
Feb 06, 2004 16.12 16.15 15.93 16.04 960,844 -0.04(-0.24%)
Feb 05, 2004 16.01 16.57 16.00 16.08 3,687,122 +0.29(+1.81%)
Feb 04, 2004 15.47 15.86 15.41 15.79 1,275,408 +0.28(+1.77%)
Feb 03, 2004 15.41 15.55 15.33 15.52 498,975 +0.06(+0.42%)
Feb 02, 2004 15.40 15.52 15.31 15.45 664,368 +0.15(+0.96%)
Jan 30, 2004 15.01 15.39 14.89 15.31 771,957 +0.29(+1.90%)
Jan 29, 2004 14.78 15.09 14.74 15.02 591,647 +0.17(+1.13%)
Jan 28, 2004 15.07 15.21 14.68 14.85 573,933 -0.18(-1.21%)
Jan 27, 2004 15.09 15.29 14.99 15.03 625,583 -0.05(-0.33%)
Jan 26, 2004 15.11 15.25 15.00 15.08 423,084 -0.06(-0.38%)
Jan 23, 2004 15.15 15.19 15.02 15.14 489,838 -0.05(-0.33%)
Jan 22, 2004 15.20 15.32 15.14 15.19 593,698 -0.06(-0.37%)
Jan 21, 2004 15.30 15.33 15.12 15.25 558,270 -0.06(-0.42%)
Jan 20, 2004 15.41 15.51 15.26 15.31 643,111 -0.07(-0.46%)
Jan 16, 2004 15.30 15.46 15.23 15.38 1,035,243 +0.14(+0.89%)
Jan 15, 2004 15.40 15.52 15.22 15.25 1,045,139 -0.22(-1.43%)
Jan 14, 2004 14.91 15.47 14.89 15.47 1,678,291 +0.63(+4.27%)
Jan 13, 2004 14.66 14.96 14.57 14.84 1,036,901 +0.18(+1.22%)
Jan 12, 2004 14.50 15.08 14.50 14.66 1,224,011 +0.12(+0.81%)
Jan 09, 2004 14.97 14.98 14.49 14.54 2,168,044 -0.44(-2.94%)
Jan 08, 2004 15.58 15.58 14.93 14.98 1,221,537 -0.38(-2.49%)
Jan 07, 2004 15.55 15.59 15.18 15.36 2,768,976 -0.61(-3.83%)
Jan 06, 2004 16.00 16.21 15.91 15.97 1,122,694 +0.17(+1.09%)
Jan 05, 2004 15.68 15.85 15.68 15.80 566,475 +0.18(+1.14%)
Jan 02, 2004 15.79 15.81 15.52 15.62 583,629 -0.12(-0.77%)
Dec 31, 2003 16.03 16.09 15.73 15.75 468,768 -0.23(-1.41%)
Dec 30, 2003 15.85 16.07 15.81 15.97 514,116 +0.16(+1.02%)
Dec 29, 2003 15.62 15.86 15.61 15.81 573,172 +0.20(+1.31%)
Dec 26, 2003 15.31 15.62 15.29 15.61 423,381 +0.29(+1.87%)
Dec 24, 2003 15.41 15.49 15.25 15.32 379,676 -0.28(-1.81%)
Dec 23, 2003 15.30 15.62 15.28 15.60 867,505 +0.32(+2.11%)
Dec 22, 2003 14.94 15.30 14.93 15.28 575,457 +0.27(+1.79%)
Dec 19, 2003 14.97 15.26 14.92 15.01 598,671 +0.00(+0.02%)
Dec 18, 2003 14.68 15.02 14.64 15.01 794,605 +0.35(+2.39%)
Dec 17, 2003 14.94 14.96 14.62 14.66 1,055,389 -0.22(-1.47%)
Dec 16, 2003 15.13 15.15 14.66 14.88 993,276 -0.25(-1.63%)
Dec 15, 2003 15.32 15.61 15.04 15.12 924,788 -0.18(-1.17%)
Dec 12, 2003 15.79 15.83 15.14 15.30 1,618,243 -0.55(-3.50%)
Dec 11, 2003 15.31 15.89 15.31 15.86 857,730 +0.48(+3.14%)
Dec 10, 2003 15.37 15.48 15.29 15.37 565,554 +0.08(+0.51%)
Dec 09, 2003 15.30 15.52 15.26 15.30 654,666 +0.14(+0.94%)
Dec 08, 2003 15.13 15.44 15.06 15.15 631,453 +0.03(+0.19%)
Dec 05, 2003 15.41 15.41 15.22 15.12 485,434 -0.38(-2.44%)
Dec 04, 2003 15.68 15.68 15.36 15.50 545,900 -0.16(-1.03%)
Dec 03, 2003 15.76 15.92 15.66 15.66 710,228 -0.07(-0.43%)
Dec 02, 2003 15.96 16.01 15.70 15.73 999,692 -0.25(-1.54%)
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.