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 (%)
Jan 30, 2004 15.01 15.39 14.89 15.31 771,986 +0.29(+1.90%)
Jan 29, 2004 14.78 15.09 14.74 15.02 591,669 +0.17(+1.13%)
Jan 28, 2004 15.07 15.21 14.68 14.85 573,954 -0.18(-1.21%)
Jan 27, 2004 15.09 15.29 14.99 15.03 625,607 -0.05(-0.33%)
Jan 26, 2004 15.11 15.25 15.00 15.08 423,100 -0.06(-0.38%)
Jan 23, 2004 15.14 15.19 15.02 15.14 489,856 -0.05(-0.33%)
Jan 22, 2004 15.19 15.32 15.14 15.19 593,720 -0.06(-0.38%)
Jan 21, 2004 15.30 15.33 15.12 15.25 558,291 -0.06(-0.42%)
Jan 20, 2004 15.41 15.51 15.26 15.31 643,135 -0.07(-0.47%)
Jan 16, 2004 15.30 15.46 15.23 15.38 1,035,281 +0.14(+0.89%)
Jan 15, 2004 15.40 15.52 15.22 15.25 1,045,177 -0.22(-1.43%)
Jan 14, 2004 14.91 15.47 14.89 15.47 1,678,353 +0.63(+4.26%)
Jan 13, 2004 14.66 14.96 14.57 14.84 1,036,939 +0.18(+1.22%)
Jan 12, 2004 14.50 15.08 14.50 14.66 1,224,056 +0.12(+0.81%)
Jan 09, 2004 14.97 14.98 14.49 14.54 2,168,124 -0.44(-2.94%)
Jan 08, 2004 15.58 15.58 14.93 14.98 1,221,582 -0.38(-2.49%)
Jan 07, 2004 15.55 15.59 15.18 15.36 2,769,078 -0.61(-3.83%)
Jan 06, 2004 16.00 16.21 15.91 15.97 1,122,736 +0.17(+1.09%)
Jan 05, 2004 15.68 15.85 15.68 15.80 566,496 +0.18(+1.14%)
Jan 02, 2004 15.79 15.81 15.52 15.62 583,651 -0.12(-0.77%)
Dec 31, 2003 16.03 16.09 15.73 15.75 468,785 -0.23(-1.41%)
Dec 30, 2003 15.85 16.07 15.81 15.97 514,135 +0.16(+1.02%)
Dec 29, 2003 15.62 15.86 15.61 15.81 573,194 +0.20(+1.31%)
Dec 26, 2003 15.31 15.62 15.29 15.61 423,397 +0.29(+1.87%)
Dec 24, 2003 15.41 15.49 15.24 15.32 379,690 -0.28(-1.81%)
Dec 23, 2003 15.29 15.62 15.28 15.60 867,537 +0.32(+2.11%)
Dec 22, 2003 14.94 15.29 14.93 15.28 575,478 +0.27(+1.79%)
Dec 19, 2003 14.97 15.26 14.92 15.01 598,693 +0.00(+0.02%)
Dec 18, 2003 14.68 15.02 14.64 15.01 794,634 +0.35(+2.39%)
Dec 17, 2003 14.94 14.96 14.62 14.66 1,055,428 -0.22(-1.47%)
Dec 16, 2003 15.13 15.15 14.66 14.88 993,312 -0.25(-1.63%)
Dec 15, 2003 15.32 15.61 15.04 15.12 924,822 -0.18(-1.17%)
Dec 12, 2003 15.79 15.83 15.14 15.30 1,618,302 -0.55(-3.50%)
Dec 11, 2003 15.31 15.88 15.31 15.86 857,762 +0.48(+3.14%)
Dec 10, 2003 15.37 15.48 15.29 15.37 565,574 +0.08(+0.51%)
Dec 09, 2003 15.30 15.52 15.26 15.29 654,690 +0.14(+0.94%)
Dec 08, 2003 15.13 15.44 15.06 15.15 631,477 +0.03(+0.19%)
Dec 05, 2003 15.41 15.41 15.22 15.12 485,452 -0.38(-2.44%)
Dec 04, 2003 15.68 15.68 15.36 15.50 545,920 -0.16(-1.03%)
Dec 03, 2003 15.76 15.92 15.66 15.66 710,255 -0.07(-0.43%)
Dec 02, 2003 15.96 16.01 15.70 15.73 999,729 -0.25(-1.54%)
Dec 01, 2003 15.66 15.98 15.64 15.98 991,149 +0.48(+3.07%)
Nov 28, 2003 15.34 15.51 15.33 15.50 207,267 +0.17(+1.09%)
Nov 26, 2003 15.30 15.37 15.03 15.33 536,865 +0.08(+0.50%)
Nov 25, 2003 15.02 15.29 14.97 15.26 1,059,942 +0.36(+2.42%)
Nov 24, 2003 14.53 14.97 14.50 14.90 792,393 +0.46(+3.17%)
Nov 21, 2003 14.31 14.52 14.34 14.44 389,591 +0.13(+0.92%)
Nov 20, 2003 14.52 14.57 14.30 14.31 682,204 -0.21(-1.43%)
Nov 19, 2003 14.41 14.63 14.31 14.52 458,723 +0.07(+0.50%)
Nov 18, 2003 14.67 14.73 14.43 14.44 395,890 -0.19(-1.29%)
Nov 17, 2003 14.73 14.73 14.52 14.63 440,928 -0.10(-0.66%)
Nov 14, 2003 14.93 14.95 14.68 14.73 567,309 -0.20(-1.34%)
Nov 13, 2003 15.09 15.12 14.87 14.93 951,170 -0.19(-1.23%)
Nov 12, 2003 14.84 15.12 14.81 15.12 552,939 +0.33(+2.22%)
Nov 11, 2003 14.84 14.93 14.72 14.79 673,360 -0.10(-0.67%)
Nov 10, 2003 15.05 15.11 14.78 14.89 772,152 -0.17(-1.12%)
Nov 07, 2003 14.87 15.18 14.87 15.06 1,119,258 +0.22(+1.47%)
Nov 06, 2003 14.85 14.87 14.66 14.84 916,080 -0.01(-0.07%)
Nov 05, 2003 14.91 14.95 14.74 14.85 1,343,915 -0.10(-0.67%)
Nov 04, 2003 14.85 14.99 14.67 14.95 1,139,526 +0.11(+0.77%)
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.