Cheesecake Fact (NQ: CAKE )

31.69 -1.55 (-4.66%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 36.39 36.39 35.32 35.45 860,335 -0.80(-2.21%)
Mar 30, 2005 36.33 36.81 35.80 36.25 775,792 -0.30(-0.82%)
Mar 29, 2005 36.19 37.36 36.00 36.55 1,473,642 +0.54(+1.50%)
Mar 28, 2005 35.41 36.24 35.30 36.01 970,905 +0.82(+2.33%)
Mar 24, 2005 34.25 35.65 34.25 35.19 991,160 +0.97(+2.83%)
Mar 23, 2005 34.12 34.35 33.52 34.22 1,059,563 -0.08(-0.23%)
Mar 22, 2005 33.99 34.56 33.99 34.30 343,975 +0.25(+0.73%)
Mar 21, 2005 34.10 34.11 33.94 34.05 371,001 +0.04(+0.12%)
Mar 18, 2005 33.85 34.13 33.52 34.01 419,637 +0.38(+1.13%)
Mar 17, 2005 33.81 33.89 33.50 33.63 297,837 -0.21(-0.62%)
Mar 16, 2005 33.67 34.06 33.67 33.84 344,847 -0.01(-0.03%)
Mar 15, 2005 34.23 34.32 33.69 33.85 589,606 -0.38(-1.11%)
Mar 14, 2005 34.25 34.69 34.03 34.23 451,927 -0.02(-0.06%)
Mar 11, 2005 34.20 34.64 34.07 34.25 333,256 -0.09(-0.26%)
Mar 10, 2005 34.57 34.57 33.94 34.34 424,159 -0.19(-0.55%)
Mar 09, 2005 34.85 34.87 34.34 34.53 609,208 -0.43(-1.23%)
Mar 08, 2005 34.78 35.01 34.45 34.96 1,325,755 +0.16(+0.46%)
Mar 07, 2005 34.14 34.82 33.84 34.80 682,497 +0.76(+2.23%)
Mar 04, 2005 33.13 34.39 32.76 34.04 1,796,300 -0.23(-0.67%)
Mar 03, 2005 34.42 34.65 33.76 34.27 548,929 -0.19(-0.55%)
Mar 02, 2005 34.17 34.63 34.01 34.46 375,962 +0.03(+0.09%)
Mar 01, 2005 34.02 34.60 34.02 34.43 449,865 +0.40(+1.18%)
Feb 28, 2005 33.81 34.14 33.74 34.03 412,520 +0.03(+0.09%)
Feb 25, 2005 33.24 34.06 33.19 34.00 497,842 +0.66(+1.98%)
Feb 24, 2005 32.81 33.60 32.70 33.34 474,232 +0.60(+1.83%)
Feb 23, 2005 32.76 33.40 32.72 32.74 427,231 -0.07(-0.21%)
Feb 22, 2005 33.27 33.43 32.63 32.81 708,427 -0.46(-1.38%)
Feb 18, 2005 33.60 33.93 33.25 33.27 302,713 -0.18(-0.54%)
Feb 17, 2005 34.00 34.00 33.40 33.45 361,635 -0.68(-1.99%)
Feb 16, 2005 34.32 34.65 34.02 34.13 386,013 -0.37(-1.07%)
Feb 15, 2005 33.89 34.60 33.78 34.50 705,414 +0.61(+1.80%)
Feb 14, 2005 34.10 34.44 33.70 33.89 345,736 -0.21(-0.62%)
Feb 11, 2005 33.90 34.44 33.58 34.10 709,359 +0.08(+0.24%)
Feb 10, 2005 34.18 34.18 33.25 34.02 1,117,910 +0.02(+0.06%)
Feb 09, 2005 33.01 34.22 33.00 34.00 2,356,303 +1.88(+5.85%)
Feb 08, 2005 31.80 32.21 31.67 32.12 809,730 +0.25(+0.78%)
Feb 07, 2005 32.15 32.30 31.84 31.87 861,286 -0.13(-0.41%)
Feb 04, 2005 32.24 32.47 31.99 32.00 609,916 -0.23(-0.71%)
Feb 03, 2005 32.32 32.72 32.09 32.23 774,657 -0.03(-0.09%)
Feb 02, 2005 32.70 32.73 32.13 32.26 967,025 -0.35(-1.07%)
Feb 01, 2005 32.27 32.97 32.27 32.61 652,363 +0.24(+0.74%)
Jan 31, 2005 32.46 32.74 32.24 32.37 841,078 +0.13(+0.40%)
Jan 28, 2005 32.30 32.44 31.86 32.24 721,640 +0.10(+0.31%)
Jan 27, 2005 32.04 32.43 31.63 32.14 1,069,865 +0.76(+2.42%)
Jan 26, 2005 30.73 31.50 30.52 31.38 761,822 +0.92(+3.02%)
Jan 25, 2005 30.41 30.66 30.35 30.46 679,724 +0.31(+1.03%)
Jan 24, 2005 29.95 30.38 29.91 30.15 502,472 +0.13(+0.43%)
Jan 21, 2005 29.95 30.33 29.95 30.02 545,636 +0.10(+0.33%)
Jan 20, 2005 30.65 30.78 29.88 29.92 1,311,726 -0.92(-2.98%)
Jan 19, 2005 31.14 31.21 30.71 30.84 516,599 -0.37(-1.19%)
Jan 18, 2005 31.14 31.33 30.94 31.21 565,284 +0.13(+0.42%)
Jan 14, 2005 30.90 31.10 30.79 31.08 295,109 +0.18(+0.58%)
Jan 13, 2005 31.25 31.43 30.83 30.90 574,754 -0.46(-1.47%)
Jan 12, 2005 31.63 31.63 31.05 31.36 752,902 -0.11(-0.35%)
Jan 11, 2005 31.07 31.70 30.94 31.47 731,845 +0.36(+1.16%)
Jan 10, 2005 31.07 31.44 30.75 31.11 295,597 -0.03(-0.10%)
Jan 07, 2005 31.37 31.37 30.80 31.14 773,506 -0.04(-0.13%)
Jan 06, 2005 30.75 31.28 30.60 31.18 755,827 -0.01(-0.03%)
Jan 05, 2005 31.91 31.95 30.89 31.19 591,540 -0.56(-1.76%)
Jan 04, 2005 32.36 32.36 31.54 31.75 611,173 -0.57(-1.76%)
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.