Cheesecake Fact (NQ: CAKE )

35.52 USD -0.40 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.60 26.77 26.46 26.63 498,440 -0.03(-0.13%)
Oct 30, 2003 26.33 26.73 26.25 26.67 793,732 +0.33(+1.27%)
Oct 29, 2003 25.95 26.44 25.88 26.33 607,883 +0.30(+1.15%)
Oct 28, 2003 25.87 26.13 25.53 26.03 628,878 +0.17(+0.64%)
Oct 27, 2003 25.69 25.97 25.63 25.87 525,600 +0.32(+1.25%)
Oct 24, 2003 25.63 25.69 25.21 25.55 957,900 -0.12(-0.47%)
Oct 23, 2003 26.05 26.06 25.47 25.67 1,350,500 -0.47(-1.79%)
Oct 22, 2003 23.67 26.29 23.50 26.13 3,325,400 +2.37(+9.96%)
Oct 21, 2003 24.44 24.45 23.58 23.77 1,023,350 -0.75(-3.07%)
Oct 20, 2003 24.83 24.93 24.15 24.52 592,655 -0.15(-0.59%)
Oct 17, 2003 25.31 25.31 24.67 24.67 410,251 -0.63(-2.48%)
Oct 16, 2003 24.85 25.33 24.87 25.29 234,694 +0.44(+1.77%)
Oct 15, 2003 25.15 25.31 24.78 24.85 348,842 -0.35(-1.40%)
Oct 14, 2003 25.17 25.30 24.81 25.21 386,920 +0.04(+0.16%)
Oct 13, 2003 24.91 25.19 24.91 25.17 272,805 +0.39(+1.56%)
Oct 10, 2003 25.12 25.23 24.67 24.78 249,892 -0.30(-1.20%)
Oct 09, 2003 25.03 25.33 24.87 25.08 545,218 +0.25(+0.99%)
Oct 08, 2003 25.00 25.07 24.50 24.83 421,423 -0.09(-0.37%)
Oct 07, 2003 24.51 25.03 24.51 24.93 350,083 +0.20(+0.81%)
Oct 06, 2003 24.68 24.92 24.59 24.73 320,636 +0.07(+0.27%)
Oct 03, 2003 24.63 24.94 24.51 24.66 467,046 +0.33(+1.34%)
Oct 02, 2003 24.37 24.53 24.07 24.33 648,449 -0.23(-0.95%)
Oct 01, 2003 24.29 24.77 24.13 24.57 567,887 +0.37(+1.52%)
Sep 30, 2003 23.90 24.67 23.57 24.20 531,862 +0.31(+1.28%)
Sep 29, 2003 24.08 24.39 23.62 23.89 550,201 -0.05(-0.20%)
Sep 26, 2003 24.47 24.48 23.73 23.94 556,592 -0.50(-2.05%)
Sep 25, 2003 24.67 24.72 24.20 24.44 1,083,915 -0.93(-3.65%)
Sep 24, 2003 25.47 25.93 25.45 25.37 563,865 -0.11(-0.42%)
Sep 23, 2003 24.87 25.50 24.73 25.47 1,086,083 +1.28(+5.29%)
Sep 22, 2003 24.39 24.41 24.09 24.19 330,022 -0.37(-1.52%)
Sep 19, 2003 24.61 24.73 24.41 24.57 281,942 -0.05(-0.19%)
Sep 18, 2003 24.67 25.07 24.61 24.61 468,819 -0.10(-0.40%)
Sep 17, 2003 24.57 24.71 24.39 24.71 312,532 +0.13(+0.51%)
Sep 16, 2003 24.81 25.00 24.55 24.59 365,073 -0.19(-0.78%)
Sep 15, 2003 24.33 24.79 24.33 24.78 279,500 +0.45(+1.84%)
Sep 12, 2003 24.65 24.70 24.19 24.33 534,500 -0.37(-1.48%)
Sep 11, 2003 24.93 25.07 24.52 24.70 501,400 -0.29(-1.15%)
Sep 10, 2003 25.15 25.15 24.85 24.99 565,300 -0.23(-0.93%)
Sep 09, 2003 25.33 25.33 25.00 25.22 314,200 -0.11(-0.42%)
Sep 08, 2003 25.30 25.46 25.21 25.33 278,000 -0.01(-0.03%)
Sep 05, 2003 25.27 25.40 25.09 25.33 387,854 +0.07(+0.29%)
Sep 04, 2003 25.33 25.34 25.10 25.26 364,100 -0.05(-0.18%)
Sep 03, 2003 24.82 25.56 24.79 25.31 869,800 +0.51(+2.07%)
Sep 02, 2003 24.25 24.91 24.25 24.79 939,700 +0.50(+2.06%)
Aug 29, 2003 23.99 24.30 23.93 24.29 248,600 +0.31(+1.31%)
Aug 28, 2003 24.00 24.28 23.87 23.98 500,600 -0.04(-0.17%)
Aug 27, 2003 23.49 24.23 23.37 24.02 632,800 +0.55(+2.36%)
Aug 26, 2003 23.20 23.50 23.07 23.47 329,800 +0.24(+1.03%)
Aug 25, 2003 23.49 23.60 22.98 23.23 290,800 -0.31(-1.33%)
Aug 22, 2003 23.81 23.87 23.31 23.54 441,300 -0.19(-0.79%)
Aug 21, 2003 23.33 23.73 22.80 23.73 844,100 +0.50(+2.15%)
Aug 20, 2003 22.77 23.38 22.76 23.23 568,300 +0.29(+1.28%)
Aug 19, 2003 22.51 22.97 22.51 22.93 579,700 +0.37(+1.62%)
Aug 18, 2003 22.43 22.61 22.11 22.57 437,800 +0.16(+0.71%)
Aug 15, 2003 22.47 22.65 22.33 22.41 140,200 -0.03(-0.12%)
Aug 14, 2003 22.27 22.55 22.10 22.43 470,900 +0.25(+1.14%)
Aug 13, 2003 21.89 22.38 21.74 22.18 483,000 +0.21(+0.97%)
Aug 12, 2003 21.27 21.98 21.24 21.97 336,600 +0.75(+3.52%)
Aug 11, 2003 21.42 21.63 21.21 21.22 500,600 -0.31(-1.45%)
Aug 08, 2003 21.43 21.67 21.35 21.53 356,400 +0.11(+0.50%)
Aug 07, 2003 21.40 21.57 21.11 21.43 507,600 +0.15(+0.69%)
Aug 06, 2003 21.93 21.93 21.17 21.28 887,900 -0.82(-3.71%)
Aug 05, 2003 22.38 22.45 22.00 22.10 326,600 -0.17(-0.78%)
Aug 04, 2003 22.29 22.46 21.87 22.27 373,700 -0.03(-0.12%)
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.