Skip to main content

Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.98 11.25 10.97 11.21 1,307,237 +0.23(+2.05%)
Jan 30, 2003 11.09 11.26 10.96 10.98 735,208 -0.11(-0.95%)
Jan 29, 2003 10.91 11.34 10.74 11.09 1,441,177 +0.17(+1.52%)
Jan 28, 2003 10.81 10.93 10.74 10.92 1,179,351 +0.13(+1.21%)
Jan 27, 2003 10.81 10.91 10.64 10.79 1,173,676 -0.10(-0.91%)
Jan 24, 2003 11.28 11.28 10.76 10.89 1,877,049 -0.40(-3.52%)
Jan 23, 2003 11.26 11.36 11.08 11.29 1,342,425 +0.03(+0.28%)
Jan 22, 2003 11.10 11.26 11.05 11.26 2,255,978 +0.22(+1.98%)
Jan 21, 2003 11.26 11.27 11.04 11.04 1,820,106 -0.15(-1.35%)
Jan 17, 2003 11.44 11.44 11.07 11.19 2,377,053 -0.26(-2.31%)
Jan 16, 2003 11.46 11.62 11.28 11.45 1,360,397 -0.05(-0.46%)
Jan 15, 2003 11.54 11.54 11.19 11.51 1,954,991 -0.11(-0.94%)
Jan 14, 2003 11.41 11.62 11.32 11.62 1,905,048 +0.20(+1.76%)
Jan 13, 2003 11.87 11.96 11.38 11.41 3,000,214 -0.52(-4.34%)
Jan 10, 2003 11.88 12.21 11.81 11.93 7,320,530 -0.90(-6.98%)
Jan 09, 2003 12.71 12.87 12.60 12.83 1,929,263 +0.12(+0.94%)
Jan 08, 2003 12.93 12.96 12.70 12.71 1,507,579 -0.27(-2.09%)
Jan 07, 2003 13.17 13.20 12.78 12.98 1,468,987 -0.25(-1.89%)
Jan 06, 2003 12.92 13.24 12.88 13.23 1,384,612 +0.36(+2.77%)
Jan 03, 2003 13.00 13.20 12.85 12.87 1,022,899 -0.16(-1.24%)
Jan 02, 2003 12.76 13.04 12.72 13.04 729,291 +0.30(+2.32%)
Dec 31, 2002 12.76 12.78 12.62 12.74 744,614 -0.02(-0.14%)
Dec 30, 2002 12.64 12.83 12.58 12.76 615,404 +0.07(+0.53%)
Dec 27, 2002 13.07 13.10 12.56 12.69 847,718 -0.40(-3.07%)
Dec 26, 2002 13.10 13.27 13.04 13.09 584,378 +0.04(+0.30%)
Dec 24, 2002 13.00 13.29 12.96 13.05 930,579 +0.09(+0.71%)
Dec 23, 2002 12.82 13.10 12.78 12.96 971,631 +0.10(+0.79%)
Dec 20, 2002 12.82 12.99 12.75 12.86 986,576 +0.11(+0.88%)
Dec 19, 2002 13.00 13.00 12.63 12.75 2,341,487 -0.28(-2.16%)
Dec 18, 2002 12.30 13.03 12.14 13.03 3,060,373 +0.72(+5.84%)
Dec 17, 2002 12.65 12.68 12.14 12.31 1,192,215 -0.38(-3.00%)
Dec 16, 2002 12.21 12.72 12.14 12.69 1,406,557 +0.53(+4.35%)
Dec 13, 2002 12.28 12.28 12.14 12.16 600,459 -0.09(-0.72%)
Dec 12, 2002 12.19 12.62 12.18 12.25 1,220,403 +0.10(+0.81%)
Dec 11, 2002 11.96 12.19 11.88 12.15 1,120,516 +0.17(+1.44%)
Dec 10, 2002 11.78 12.00 11.77 11.98 1,296,265 +0.23(+1.98%)
Dec 09, 2002 11.97 11.97 11.74 11.75 575,108 -0.27(-2.23%)
Dec 06, 2002 11.73 12.10 11.72 12.01 725,507 +0.13(+1.13%)
Dec 05, 2002 11.98 11.98 11.70 11.88 1,892,562 -0.18(-1.52%)
Dec 04, 2002 12.02 12.15 11.82 12.06 1,135,840 -0.03(-0.26%)
Dec 03, 2002 12.69 12.70 12.07 12.09 1,439,664 -0.64(-5.01%)
Dec 02, 2002 12.74 12.84 12.49 12.73 1,024,412 +0.17(+1.32%)
Nov 29, 2002 12.79 12.83 12.52 12.57 233,448 -0.18(-1.44%)
Nov 27, 2002 12.39 12.86 12.37 12.75 803,260 +0.44(+3.61%)
Nov 26, 2002 12.62 12.62 12.27 12.31 1,472,581 -0.32(-2.51%)
Nov 25, 2002 12.69 12.82 12.56 12.62 831,259 -0.09(-0.69%)
Nov 22, 2002 12.67 13.01 12.60 12.71 1,037,655 -0.12(-0.91%)
Nov 21, 2002 12.21 13.04 12.19 12.83 1,899,751 +0.64(+5.23%)
Nov 20, 2002 11.85 12.25 11.72 12.19 954,226 +0.34(+2.88%)
Nov 19, 2002 11.76 11.89 11.56 11.85 636,592 +0.04(+0.30%)
Nov 18, 2002 12.03 12.14 11.73 11.81 919,417 -0.15(-1.24%)
Nov 15, 2002 11.84 12.07 11.82 11.96 992,062 +0.11(+0.92%)
Nov 14, 2002 11.48 11.87 11.48 11.85 1,402,963 +0.36(+3.12%)
Nov 13, 2002 11.45 11.56 11.19 11.49 1,557,901 +0.04(+0.34%)
Nov 12, 2002 11.36 11.64 11.18 11.45 1,520,254 +0.11(+0.99%)
Nov 11, 2002 11.62 11.62 11.29 11.34 992,630 -0.29(-2.46%)
Nov 08, 2002 11.67 11.69 11.34 11.63 944,200 -0.07(-0.57%)
Nov 07, 2002 11.93 11.93 11.67 11.69 1,509,093 -0.26(-2.21%)
Nov 06, 2002 11.97 12.12 11.81 11.96 1,045,790 +0.04(+0.30%)
Nov 05, 2002 11.84 12.05 11.78 11.92 666,672 +0.02(+0.18%)
Nov 04, 2002 12.03 12.31 11.90 11.90 1,352,451 -0.08(-0.68%)
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.