Cheesecake Fact (NQ: CAKE )

33.67 +1.36 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.67 28.73 28.06 28.25 669,920 -0.16(-0.56%)
Oct 30, 2006 28.02 28.62 27.96 28.41 1,026,625 +0.31(+1.10%)
Oct 27, 2006 28.25 28.68 27.70 28.10 994,828 -0.27(-0.95%)
Oct 26, 2006 28.68 28.72 27.75 28.37 1,695,576 -0.23(-0.80%)
Oct 25, 2006 27.08 29.73 26.87 28.60 3,638,980 +1.53(+5.65%)
Oct 24, 2006 26.16 27.07 26.05 27.07 1,589,747 +0.73(+2.77%)
Oct 23, 2006 26.00 26.83 26.00 26.34 1,676,620 +0.08(+0.30%)
Oct 20, 2006 26.83 26.86 25.90 26.26 1,699,420 -0.52(-1.94%)
Oct 19, 2006 27.30 27.33 26.58 26.78 1,582,338 -0.83(-3.01%)
Oct 18, 2006 27.80 28.06 27.44 27.61 1,116,641 -0.07(-0.25%)
Oct 17, 2006 27.82 28.15 27.39 27.68 782,958 -0.36(-1.28%)
Oct 16, 2006 27.79 28.08 27.34 28.04 699,601 +0.14(+0.50%)
Oct 13, 2006 28.00 28.24 27.72 27.90 1,148,374 -0.09(-0.32%)
Oct 12, 2006 27.04 28.21 26.98 27.99 1,241,059 +1.04(+3.86%)
Oct 11, 2006 27.25 27.32 26.73 26.95 725,135 -0.33(-1.21%)
Oct 10, 2006 27.46 27.50 26.96 27.28 1,590,474 -0.30(-1.09%)
Oct 09, 2006 26.22 27.86 25.69 27.58 1,684,547 -0.11(-0.40%)
Oct 06, 2006 27.96 27.96 27.52 27.69 632,679 -0.27(-0.97%)
Oct 05, 2006 28.00 28.19 27.54 27.96 1,119,893 +0.10(+0.36%)
Oct 04, 2006 26.48 27.87 26.37 27.86 1,469,537 +1.26(+4.74%)
Oct 03, 2006 26.41 26.74 25.81 26.60 1,485,670 +0.03(+0.11%)
Oct 02, 2006 27.20 27.38 26.40 26.57 1,440,800 -0.62(-2.28%)
Sep 29, 2006 27.62 27.68 27.17 27.19 1,289,629 -0.27(-0.98%)
Sep 28, 2006 27.50 27.58 27.05 27.46 1,597,203 +0.35(+1.29%)
Sep 27, 2006 26.74 27.39 26.55 27.11 1,602,881 +0.40(+1.50%)
Sep 26, 2006 26.72 27.10 26.20 26.71 1,466,675 +0.11(+0.41%)
Sep 25, 2006 26.42 26.79 26.02 26.60 868,821 +0.29(+1.10%)
Sep 22, 2006 26.40 26.40 25.55 26.31 1,151,524 -0.09(-0.34%)
Sep 21, 2006 26.67 26.82 26.34 26.40 1,232,690 -0.27(-1.01%)
Sep 20, 2006 25.72 26.72 25.72 26.67 1,150,256 +1.03(+4.02%)
Sep 19, 2006 24.99 25.82 24.80 25.64 2,392,692 -0.46(-1.76%)
Sep 18, 2006 26.30 26.40 25.94 26.10 1,097,714 -0.31(-1.17%)
Sep 15, 2006 26.03 26.87 25.90 26.41 1,126,449 +0.44(+1.69%)
Sep 14, 2006 26.80 26.81 25.60 25.97 2,217,674 -1.06(-3.92%)
Sep 13, 2006 27.21 27.27 26.42 27.03 2,645,680 -0.18(-0.66%)
Sep 12, 2006 25.69 27.27 25.62 27.21 2,279,237 +1.62(+6.33%)
Sep 11, 2006 25.24 25.72 24.96 25.59 1,664,180 +0.41(+1.63%)
Sep 08, 2006 24.49 25.24 24.36 25.18 1,296,246 +0.68(+2.78%)
Sep 07, 2006 24.87 24.97 24.30 24.50 916,200 -0.61(-2.43%)
Sep 06, 2006 25.23 25.29 24.75 25.11 1,101,819 -0.18(-0.71%)
Sep 05, 2006 25.19 25.32 24.98 25.29 795,210 +0.24(+0.96%)
Sep 01, 2006 25.00 25.23 24.85 25.05 783,026 +0.16(+0.64%)
Aug 31, 2006 24.27 24.91 24.27 24.89 1,015,498 +0.59(+2.43%)
Aug 30, 2006 24.40 24.65 24.24 24.30 538,639 +0.05(+0.21%)
Aug 29, 2006 23.85 24.60 23.70 24.25 1,074,731 +0.55(+2.32%)
Aug 28, 2006 23.19 23.90 23.10 23.70 613,000 +0.51(+2.20%)
Aug 25, 2006 23.32 23.50 22.97 23.19 823,205 -0.27(-1.15%)
Aug 24, 2006 23.80 23.88 23.07 23.46 764,140 -0.42(-1.76%)
Aug 23, 2006 23.74 24.15 23.50 23.88 639,437 +0.03(+0.13%)
Aug 22, 2006 23.92 24.09 23.78 23.85 519,947 -0.14(-0.58%)
Aug 21, 2006 24.48 24.48 23.79 23.99 979,611 -0.67(-2.72%)
Aug 18, 2006 24.86 24.92 24.21 24.66 586,449 -0.10(-0.40%)
Aug 17, 2006 24.25 25.13 24.15 24.76 1,130,559 +0.61(+2.53%)
Aug 16, 2006 23.40 24.24 23.40 24.15 2,191,631 +0.37(+1.56%)
Aug 15, 2006 23.52 23.78 23.14 23.78 979,118 +0.65(+2.81%)
Aug 14, 2006 22.37 23.47 22.34 23.13 1,097,003 +0.74(+3.31%)
Aug 11, 2006 22.43 22.62 22.11 22.39 1,049,668 -0.01(-0.04%)
Aug 10, 2006 21.80 22.59 21.65 22.40 1,974,396 +0.47(+2.14%)
Aug 09, 2006 22.84 22.87 21.90 21.93 1,291,223 -0.78(-3.43%)
Aug 08, 2006 23.20 23.34 22.58 22.71 1,815,439 -0.43(-1.86%)
Aug 07, 2006 23.78 23.79 22.91 23.14 2,127,904 -0.64(-2.69%)
Aug 04, 2006 23.57 24.20 23.45 23.78 2,008,800 +0.49(+2.10%)
Aug 03, 2006 22.88 23.46 22.19 23.29 2,257,124 +0.31(+1.35%)
Aug 02, 2006 22.52 23.04 22.49 22.98 1,897,069 +0.62(+2.77%)
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.