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 31, 2006 29.35 29.72 29.27 29.64 492,995 +0.25(+0.85%)
Jan 30, 2006 29.59 29.69 29.32 29.39 420,057 -0.23(-0.79%)
Jan 27, 2006 29.68 29.81 29.48 29.63 549,350 -0.06(-0.19%)
Jan 26, 2006 29.55 29.91 29.50 29.68 650,519 +0.35(+1.18%)
Jan 25, 2006 29.18 30.49 29.18 29.34 1,399,485 +0.57(+1.99%)
Jan 24, 2006 28.73 28.83 28.53 28.77 817,985 +0.23(+0.82%)
Jan 23, 2006 28.85 28.94 28.52 28.53 669,309 -0.30(-1.03%)
Jan 20, 2006 29.16 29.16 28.68 28.83 801,218 -0.29(-0.99%)
Jan 19, 2006 29.23 29.28 28.91 29.12 482,979 +0.03(+0.11%)
Jan 18, 2006 29.12 29.41 29.02 29.09 735,133 -0.26(-0.88%)
Jan 17, 2006 29.28 29.43 28.76 29.35 1,143,563 +0.05(+0.16%)
Jan 13, 2006 29.36 29.66 29.22 29.30 590,656 -0.14(-0.49%)
Jan 12, 2006 29.64 29.82 29.40 29.44 510,430 -0.17(-0.57%)
Jan 11, 2006 29.51 29.82 29.16 29.61 1,021,042 +0.19(+0.66%)
Jan 10, 2006 29.24 29.55 29.00 29.42 873,443 -0.39(-1.32%)
Jan 09, 2006 29.60 29.94 29.02 29.81 1,230,027 -0.01(-0.03%)
Jan 06, 2006 29.76 29.96 29.53 29.82 364,374 +0.21(+0.71%)
Jan 05, 2006 29.66 29.79 29.31 29.61 645,307 -0.05(-0.16%)
Jan 04, 2006 29.87 30.32 29.26 29.66 1,465,197 -0.27(-0.91%)
Jan 03, 2006 30.21 30.25 29.25 29.93 1,010,100 -0.14(-0.48%)
Dec 30, 2005 30.41 30.47 29.81 30.08 465,394 -0.33(-1.08%)
Dec 29, 2005 30.41 30.53 30.29 30.41 321,214 -0.06(-0.18%)
Dec 28, 2005 30.29 30.64 30.20 30.46 312,399 +0.23(+0.77%)
Dec 27, 2005 30.63 30.68 30.09 30.23 427,886 -0.30(-0.97%)
Dec 23, 2005 30.24 30.58 30.23 30.53 332,028 +0.22(+0.72%)
Dec 22, 2005 30.40 30.48 30.15 30.31 276,323 +0.06(+0.19%)
Dec 21, 2005 30.16 30.33 30.01 30.25 537,220 +0.21(+0.70%)
Dec 20, 2005 30.33 30.62 29.96 30.05 644,516 -0.39(-1.30%)
Dec 19, 2005 30.79 30.84 30.37 30.44 453,286 -0.37(-1.20%)
Dec 16, 2005 30.22 30.83 30.22 30.81 694,091 +0.67(+2.21%)
Dec 15, 2005 30.66 30.66 30.11 30.14 1,034,759 -0.43(-1.42%)
Dec 14, 2005 30.79 30.96 30.50 30.58 1,128,492 -0.19(-0.63%)
Dec 13, 2005 30.29 30.95 30.17 30.77 685,761 +0.43(+1.40%)
Dec 12, 2005 30.16 30.35 30.10 30.34 571,774 +0.23(+0.77%)
Dec 09, 2005 30.11 30.14 29.77 30.11 614,417 +0.12(+0.40%)
Dec 08, 2005 29.92 30.10 29.59 29.99 897,178 -0.10(-0.32%)
Dec 07, 2005 30.12 30.37 29.92 30.09 626,863 -0.08(-0.27%)
Dec 06, 2005 29.84 30.28 29.81 30.17 896,264 +0.40(+1.35%)
Dec 05, 2005 29.84 29.91 29.60 29.76 793,947 -0.04(-0.13%)
Dec 02, 2005 29.91 29.92 29.51 29.80 694,182 -0.07(-0.24%)
Dec 01, 2005 29.78 30.50 29.55 29.88 1,387,824 +0.35(+1.17%)
Nov 30, 2005 29.41 29.96 29.22 29.53 1,352,921 +0.25(+0.85%)
Nov 29, 2005 29.35 29.48 29.13 29.28 644,389 +0.02(+0.08%)
Nov 28, 2005 28.97 29.54 28.87 29.26 1,320,060 +0.71(+2.48%)
Nov 25, 2005 28.56 28.64 28.38 28.55 143,718 -0.14(-0.48%)
Nov 23, 2005 27.80 28.77 27.72 28.69 785,676 +0.77(+2.77%)
Nov 22, 2005 28.31 28.36 27.84 27.91 895,952 -0.43(-1.50%)
Nov 21, 2005 27.99 28.36 27.63 28.34 439,599 +0.36(+1.29%)
Nov 18, 2005 27.75 28.36 27.71 27.98 938,065 +0.23(+0.81%)
Nov 17, 2005 27.70 27.93 27.55 27.75 472,804 +0.15(+0.55%)
Nov 16, 2005 27.54 27.70 27.08 27.60 499,550 +0.13(+0.47%)
Nov 15, 2005 27.73 27.91 26.99 27.47 894,943 -0.31(-1.10%)
Nov 14, 2005 27.70 28.09 27.70 27.78 812,826 -0.56(-1.99%)
Nov 11, 2005 28.44 28.56 28.14 28.34 480,933 -0.15(-0.54%)
Nov 10, 2005 28.61 28.73 28.15 28.49 689,383 -0.13(-0.45%)
Nov 09, 2005 28.37 28.78 28.36 28.62 659,534 +0.27(+0.96%)
Nov 08, 2005 28.11 28.51 28.10 28.35 1,637,338 -0.73(-2.52%)
Nov 07, 2005 28.96 29.59 28.80 29.08 1,580,173 +0.12(+0.42%)
Nov 04, 2005 28.56 28.96 28.50 28.96 569,802 +0.32(+1.12%)
Nov 03, 2005 28.32 28.92 28.31 28.64 870,938 +0.39(+1.40%)
Nov 02, 2005 27.66 28.44 27.63 28.24 1,130,678 +0.55(+1.98%)
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.