Cheesecake Fact (NQ: CAKE )

36.97 USD +0.87 (+2.41%)
Streaming Delayed Price Updated: 2:57 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.99 28.70 27.77 28.54 414,000 +0.53(+1.90%)
Jan 29, 2004 27.57 28.13 27.48 28.01 317,300 +0.31(+1.13%)
Jan 28, 2004 28.10 28.36 27.37 27.69 307,800 -0.34(-1.21%)
Jan 27, 2004 28.13 28.51 27.96 28.03 335,500 -0.09(-0.33%)
Jan 26, 2004 28.17 28.43 27.97 28.13 226,900 -0.11(-0.38%)
Jan 23, 2004 28.24 28.32 28.01 28.23 262,700 -0.09(-0.33%)
Jan 22, 2004 28.33 28.57 28.23 28.33 318,400 -0.11(-0.37%)
Jan 21, 2004 28.53 28.58 28.19 28.43 299,400 -0.12(-0.42%)
Jan 20, 2004 28.73 28.91 28.45 28.55 344,900 -0.13(-0.47%)
Jan 16, 2004 28.53 28.82 28.40 28.69 555,200 +0.25(+0.89%)
Jan 15, 2004 28.72 28.93 28.39 28.43 560,507 -0.41(-1.43%)
Jan 14, 2004 27.80 28.85 27.76 28.85 900,066 +1.18(+4.27%)
Jan 13, 2004 27.33 27.89 27.17 27.67 556,089 +0.33(+1.22%)
Jan 12, 2004 27.04 28.11 27.04 27.33 656,436 +0.22(+0.81%)
Jan 09, 2004 27.92 27.93 27.03 27.11 1,162,720 -0.82(-2.94%)
Jan 08, 2004 29.05 29.05 27.83 27.93 655,109 -0.71(-2.49%)
Jan 07, 2004 29.00 29.07 28.30 28.65 1,484,999 -1.14(-3.83%)
Jan 06, 2004 29.83 30.23 29.67 29.79 602,100 +0.32(+1.09%)
Jan 05, 2004 29.24 29.55 29.24 29.47 303,800 +0.33(+1.14%)
Jan 02, 2004 29.45 29.47 28.95 29.13 313,000 -0.23(-0.77%)
Dec 31, 2003 29.89 30.00 29.33 29.36 251,400 -0.42(-1.41%)
Dec 30, 2003 29.55 29.96 29.48 29.78 275,720 +0.30(+1.02%)
Dec 29, 2003 29.13 29.57 29.10 29.48 307,392 +0.38(+1.31%)
Dec 26, 2003 28.54 29.13 28.51 29.10 227,059 +0.53(+1.87%)
Dec 24, 2003 28.73 28.89 28.43 28.57 203,620 -0.53(-1.81%)
Dec 23, 2003 28.52 29.12 28.49 29.09 465,242 +0.60(+2.11%)
Dec 22, 2003 27.86 28.52 27.85 28.49 308,617 +0.50(+1.79%)
Dec 19, 2003 27.91 28.45 27.83 27.99 321,067 +0.01(+0.02%)
Dec 18, 2003 27.37 28.00 27.30 27.99 426,146 +0.65(+2.39%)
Dec 17, 2003 27.86 27.89 27.26 27.33 566,004 -0.41(-1.47%)
Dec 16, 2003 28.22 28.25 27.34 27.74 532,693 -0.46(-1.63%)
Dec 15, 2003 28.57 29.11 28.04 28.20 495,963 -0.33(-1.17%)
Dec 12, 2003 29.44 29.51 28.23 28.53 867,862 -1.03(-3.50%)
Dec 11, 2003 28.55 29.62 28.55 29.57 460,000 +0.90(+3.14%)
Dec 10, 2003 28.67 28.86 28.51 28.67 303,306 +0.15(+0.51%)
Dec 09, 2003 28.53 28.93 28.46 28.52 351,097 +0.27(+0.94%)
Dec 08, 2003 28.21 28.79 28.09 28.25 338,648 +0.05(+0.19%)
Dec 05, 2003 28.73 28.74 28.39 28.20 260,338 -0.71(-2.44%)
Dec 04, 2003 29.23 29.23 28.64 28.91 292,766 -0.30(-1.03%)
Dec 03, 2003 29.39 29.69 29.20 29.21 380,895 -0.13(-0.43%)
Dec 02, 2003 29.77 29.86 29.27 29.33 536,134 -0.46(-1.54%)
Dec 01, 2003 29.20 29.79 29.17 29.79 531,533 +0.89(+3.07%)
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%)
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.