Cheesecake Fact (NQ: CAKE )

41.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.01 29.37 28.76 28.94 525,900 -0.02(-0.07%)
Oct 28, 2004 29.20 29.24 28.71 28.96 404,100 -0.43(-1.45%)
Oct 27, 2004 28.98 29.45 28.67 29.39 364,600 +0.52(+1.80%)
Oct 26, 2004 28.67 29.00 28.47 28.87 510,900 +0.21(+0.72%)
Oct 25, 2004 28.87 28.90 28.47 28.66 371,900 -0.25(-0.85%)
Oct 22, 2004 29.21 29.35 28.67 28.91 363,100 -0.25(-0.85%)
Oct 21, 2004 29.74 29.78 28.83 29.15 716,700 -0.47(-1.58%)
Oct 20, 2004 28.52 30.63 28.41 29.62 1,949,400 +1.02(+3.57%)
Oct 19, 2004 28.70 29.05 28.60 28.60 519,400 -0.10(-0.35%)
Oct 18, 2004 28.23 28.85 27.87 28.70 483,400 +0.45(+1.58%)
Oct 15, 2004 27.95 28.42 27.89 28.25 402,200 +0.45(+1.61%)
Oct 14, 2004 28.47 28.55 27.81 27.81 662,000 -0.33(-1.18%)
Oct 13, 2004 28.00 28.49 28.00 28.14 528,500 +0.15(+0.52%)
Oct 12, 2004 27.77 28.07 27.58 27.99 562,400 +0.13(+0.45%)
Oct 11, 2004 28.10 28.32 27.61 27.87 268,400 -0.26(-0.92%)
Oct 08, 2004 28.00 28.43 28.00 28.13 520,800 -0.11(-0.38%)
Oct 07, 2004 28.45 28.53 28.17 28.23 411,500 -0.34(-1.19%)
Oct 06, 2004 28.59 28.89 28.49 28.57 582,600 +0.01(+0.05%)
Oct 05, 2004 28.73 28.73 28.49 28.56 369,100 -0.25(-0.88%)
Oct 04, 2004 28.81 29.37 28.75 28.81 770,200 +0.19(+0.65%)
Oct 01, 2004 29.06 29.07 28.53 28.63 376,500 -0.31(-1.06%)
Sep 30, 2004 28.98 29.05 28.47 28.93 438,700 -0.05(-0.16%)
Sep 29, 2004 28.34 29.11 28.33 28.98 516,100 +0.63(+2.21%)
Sep 28, 2004 28.33 28.47 27.93 28.35 474,900 +0.11(+0.40%)
Sep 27, 2004 28.63 28.70 28.17 28.24 445,500 -0.44(-1.53%)
Sep 24, 2004 27.85 29.13 27.70 28.68 672,000 +0.80(+2.87%)
Sep 23, 2004 27.73 28.51 27.61 27.88 435,800 -0.06(-0.21%)
Sep 22, 2004 28.03 28.09 27.71 27.94 548,700 -0.33(-1.16%)
Sep 21, 2004 27.64 28.67 27.64 28.27 886,300 +0.55(+2.00%)
Sep 20, 2004 27.85 27.93 27.59 27.71 472,100 -0.25(-0.88%)
Sep 17, 2004 27.67 28.27 27.67 27.96 451,100 +0.11(+0.41%)
Sep 16, 2004 27.66 28.12 27.56 27.85 347,700 +0.19(+0.67%)
Sep 15, 2004 27.55 27.83 27.23 27.66 576,800 -0.03(-0.10%)
Sep 14, 2004 27.67 27.92 27.58 27.69 313,800 -0.01(-0.02%)
Sep 13, 2004 27.45 27.83 27.43 27.69 542,300 +0.19(+0.68%)
Sep 10, 2004 27.47 27.65 27.17 27.51 455,900 -0.15(-0.55%)
Sep 09, 2004 27.41 27.77 27.33 27.66 358,700 +0.30(+1.10%)
Sep 08, 2004 27.33 27.83 27.13 27.36 532,400 -0.08(-0.29%)
Sep 07, 2004 27.09 27.93 26.99 27.44 977,400 -0.49(-1.77%)
Sep 03, 2004 27.83 28.02 27.68 27.93 279,900 +0.17(+0.60%)
Sep 02, 2004 27.94 28.17 27.27 27.77 569,900 -0.23(-0.83%)
Sep 01, 2004 27.64 28.00 27.43 28.00 388,400 +0.41(+1.50%)
Aug 31, 2004 27.27 27.60 27.20 27.59 380,400 +0.38(+1.40%)
Aug 30, 2004 27.24 27.45 27.17 27.21 343,700 -0.09(-0.34%)
Aug 27, 2004 27.35 27.43 27.00 27.30 324,900 +0.02(+0.07%)
Aug 26, 2004 26.98 27.49 26.71 27.28 374,500 +0.23(+0.86%)
Aug 25, 2004 26.94 27.08 26.48 27.05 852,300 -0.17(-0.64%)
Aug 24, 2004 26.68 27.31 26.68 27.22 462,700 +0.62(+2.33%)
Aug 23, 2004 26.80 26.98 26.60 26.60 317,700 -0.13(-0.50%)
Aug 20, 2004 26.31 26.75 26.27 26.73 313,913 +0.34(+1.29%)
Aug 19, 2004 26.40 26.59 26.25 26.39 308,700 +0.01(+0.05%)
Aug 18, 2004 26.25 26.53 26.07 26.38 702,300 +0.04(+0.15%)
Aug 17, 2004 25.97 26.55 25.91 26.34 667,800 +0.37(+1.44%)
Aug 16, 2004 25.76 26.07 25.46 25.97 444,100 +0.22(+0.85%)
Aug 13, 2004 25.61 26.04 25.47 25.75 410,600 +0.23(+0.89%)
Aug 12, 2004 26.38 26.44 25.43 25.52 613,900 -0.85(-3.21%)
Aug 11, 2004 26.21 26.53 25.83 26.37 971,700 -0.21(-0.78%)
Aug 10, 2004 25.75 26.69 25.58 26.57 645,800 +0.90(+3.51%)
Aug 09, 2004 25.91 26.21 25.63 25.67 326,800 -0.16(-0.62%)
Aug 06, 2004 26.04 26.07 25.63 25.83 908,400 -0.27(-1.02%)
Aug 05, 2004 26.89 26.95 26.10 26.10 730,600 -0.75(-2.81%)
Aug 04, 2004 27.19 27.25 26.71 26.85 488,300 -0.39(-1.44%)
Aug 03, 2004 27.98 27.98 27.15 27.25 522,400 -0.69(-2.46%)
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.