Cheesecake Fact (NQ: CAKE )

28.63 -0.13 (-0.45%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 24.43 24.91 24.43 24.60 368,700 +0.00(+0.00%)
Mar 28, 2002 24.43 24.91 24.43 24.60 368,500 +0.23(+0.96%)
Mar 27, 2002 24.03 24.49 23.90 24.37 192,500 +0.39(+1.64%)
Mar 26, 2002 23.90 24.17 23.73 23.97 187,500 +0.10(+0.42%)
Mar 25, 2002 24.04 24.23 23.72 23.87 256,700 -0.23(-0.94%)
Mar 22, 2002 24.21 24.80 23.93 24.10 335,000 -0.09(-0.36%)
Mar 21, 2002 24.05 24.33 23.64 24.19 197,900 +0.17(+0.69%)
Mar 20, 2002 24.04 24.33 23.89 24.02 305,100 -0.06(-0.25%)
Mar 19, 2002 23.73 24.19 23.43 24.08 363,900 +0.45(+1.92%)
Mar 18, 2002 23.47 23.75 23.27 23.63 417,100 +0.29(+1.23%)
Mar 15, 2002 22.60 23.40 22.59 23.34 500,700 +0.51(+2.25%)
Mar 14, 2002 22.20 22.92 22.20 22.83 749,700 +0.66(+2.98%)
Mar 13, 2002 21.69 22.55 21.68 22.17 502,100 +0.17(+0.76%)
Mar 12, 2002 22.11 22.43 21.83 22.00 622,800 -0.69(-3.03%)
Mar 11, 2002 23.67 23.83 22.64 22.69 508,200 -0.78(-3.32%)
Mar 08, 2002 23.77 24.00 23.37 23.47 216,000 -0.08(-0.34%)
Mar 07, 2002 23.84 23.96 23.13 23.55 415,600 -0.22(-0.93%)
Mar 06, 2002 23.51 23.90 23.17 23.77 255,800 +0.29(+1.25%)
Mar 05, 2002 23.33 23.87 23.20 23.47 699,100 +0.16(+0.69%)
Mar 04, 2002 22.87 23.50 22.79 23.31 604,000 +0.61(+2.70%)
Mar 01, 2002 22.77 22.92 22.37 22.70 312,400 -0.04(-0.18%)
Feb 28, 2002 22.40 22.86 22.40 22.74 297,800 +0.34(+1.52%)
Feb 27, 2002 22.39 22.92 22.31 22.40 516,800 +0.07(+0.30%)
Feb 26, 2002 22.70 22.79 21.93 22.33 272,600 -0.23(-1.03%)
Feb 25, 2002 22.21 22.67 22.20 22.57 122,300 +0.37(+1.65%)
Feb 22, 2002 21.73 22.40 21.68 22.20 186,500 +0.39(+1.77%)
Feb 21, 2002 21.33 22.56 21.17 21.81 577,300 +0.01(+0.03%)
Feb 20, 2002 22.40 22.40 21.27 21.81 1,260,200 -0.65(-2.91%)
Feb 19, 2002 22.79 22.81 22.39 22.46 506,700 -0.34(-1.49%)
Feb 18, 2002 23.06 23.17 22.61 22.80 247,100 +0.00(+0.00%)
Feb 15, 2002 23.06 23.17 22.61 22.80 247,100 -0.29(-1.27%)
Feb 14, 2002 23.33 23.40 22.95 23.09 239,900 -0.27(-1.17%)
Feb 13, 2002 22.73 23.53 22.71 23.37 433,500 +0.67(+2.94%)
Feb 12, 2002 22.63 23.17 22.60 22.70 240,200 +0.01(+0.06%)
Feb 11, 2002 22.76 22.99 22.53 22.69 467,700 -0.03(-0.12%)
Feb 08, 2002 23.17 23.40 22.51 22.71 709,900 -0.43(-1.84%)
Feb 07, 2002 23.83 23.83 23.07 23.14 469,000 -0.55(-2.34%)
Feb 06, 2002 24.40 24.49 23.67 23.69 620,100 -0.65(-2.66%)
Feb 05, 2002 24.63 24.63 23.84 24.34 997,500 -0.26(-1.06%)
Feb 04, 2002 24.83 24.84 24.40 24.60 499,900 -0.03(-0.14%)
Feb 01, 2002 25.03 25.23 24.51 24.63 1,142,700 +0.70(+2.92%)
Jan 31, 2002 23.37 24.55 23.33 23.93 1,344,200 +0.63(+2.72%)
Jan 30, 2002 22.53 23.37 22.00 23.30 524,300 +0.75(+3.31%)
Jan 29, 2002 23.09 23.13 22.40 22.55 245,600 -0.48(-2.08%)
Jan 28, 2002 23.05 23.23 22.74 23.03 310,500 +0.03(+0.14%)
Jan 25, 2002 23.40 23.50 22.57 23.00 368,700 -0.43(-1.85%)
Jan 24, 2002 23.37 23.87 23.27 23.43 208,900 +0.06(+0.26%)
Jan 23, 2002 23.07 23.49 22.84 23.37 277,500 +0.19(+0.80%)
Jan 22, 2002 23.27 23.47 22.97 23.19 181,100 -0.02(-0.09%)
Jan 21, 2002 22.93 23.40 22.38 23.21 827,300 +0.00(+0.00%)
Jan 18, 2002 22.93 23.40 22.38 23.21 826,000 +0.17(+0.75%)
Jan 17, 2002 23.03 23.30 22.67 23.03 675,000 +0.17(+0.76%)
Jan 16, 2002 23.13 23.50 22.77 22.86 492,800 -0.44(-1.89%)
Jan 15, 2002 23.47 24.07 23.09 23.30 603,100 -0.05(-0.20%)
Jan 14, 2002 23.79 23.83 23.31 23.35 221,500 -0.49(-2.04%)
Jan 11, 2002 24.31 24.46 23.80 23.83 218,800 -0.53(-2.16%)
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.