Cheesecake Fact (NQ: CAKE )

33.06 -0.80 (-2.36%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 28.61 28.93 28.59 28.91 111,153 +0.31(+1.09%)
Nov 26, 2003 28.53 28.67 28.03 28.59 287,910 +0.14(+0.50%)
Nov 25, 2003 28.00 28.52 27.92 28.45 568,425 +0.67(+2.42%)
Nov 24, 2003 27.09 27.91 27.05 27.78 424,944 +0.85(+3.17%)
Nov 21, 2003 26.68 27.07 26.73 26.93 208,930 +0.25(+0.92%)
Nov 20, 2003 27.08 27.17 26.67 26.68 365,852 -0.39(-1.43%)
Nov 19, 2003 26.87 27.27 26.69 27.07 246,004 +0.13(+0.50%)
Nov 18, 2003 27.35 27.46 26.91 26.93 212,308 -0.35(-1.30%)
Nov 17, 2003 27.46 27.46 27.07 27.29 236,461 -0.18(-0.66%)
Nov 14, 2003 27.85 27.87 27.37 27.47 304,236 -0.37(-1.34%)
Nov 13, 2003 28.15 28.19 27.73 27.84 510,093 -0.35(-1.23%)
Nov 12, 2003 27.67 28.19 27.62 28.19 296,530 +0.61(+2.22%)
Nov 11, 2003 27.67 27.85 27.44 27.57 361,109 -0.19(-0.67%)
Nov 10, 2003 28.07 28.17 27.57 27.76 414,089 -0.31(-1.12%)
Nov 07, 2003 27.73 28.30 27.73 28.07 600,235 +0.41(+1.47%)
Nov 06, 2003 27.69 27.73 27.34 27.67 491,275 -0.02(-0.07%)
Nov 05, 2003 27.80 27.87 27.48 27.69 720,714 -0.19(-0.67%)
Nov 04, 2003 27.70 27.95 27.36 27.87 611,104 +0.21(+0.77%)
Nov 03, 2003 26.60 27.67 26.55 27.66 1,316,162 +1.03(+3.85%)
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%)
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.