Cheesecake Fact (NQ: CAKE )

36.84 USD -1.48 (-3.86%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.77 34.80 33.65 34.32 1,077,715 +0.56(+1.66%)
Oct 28, 2005 32.91 33.97 32.85 33.76 618,362 +1.01(+3.08%)
Oct 27, 2005 33.44 33.57 32.70 32.75 594,917 -0.79(-2.36%)
Oct 26, 2005 34.33 34.40 33.41 33.54 975,503 -1.07(-3.09%)
Oct 25, 2005 34.50 35.27 34.14 34.61 813,829 -0.09(-0.26%)
Oct 24, 2005 34.49 35.45 34.36 34.70 863,600 +0.41(+1.20%)
Oct 21, 2005 34.20 34.78 33.64 34.29 2,067,560 -0.06(-0.17%)
Oct 20, 2005 34.54 35.17 34.22 34.35 1,469,142 -0.53(-1.52%)
Oct 19, 2005 33.38 35.25 33.05 34.88 5,382,945 +3.89(+12.55%)
Oct 18, 2005 31.84 31.85 30.87 30.99 748,715 -0.75(-2.36%)
Oct 17, 2005 31.98 32.26 31.41 31.74 662,452 -0.28(-0.87%)
Oct 14, 2005 31.36 32.09 31.07 32.02 903,511 +0.75(+2.40%)
Oct 13, 2005 31.50 31.62 30.90 31.27 1,236,066 +0.44(+1.43%)
Oct 12, 2005 31.10 31.52 30.65 30.83 863,355 -0.22(-0.71%)
Oct 11, 2005 31.98 31.98 30.87 31.05 1,317,513 -0.85(-2.66%)
Oct 10, 2005 32.02 32.16 31.63 31.90 503,303 +0.03(+0.09%)
Oct 07, 2005 32.15 32.45 31.51 31.87 829,628 -0.12(-0.38%)
Oct 06, 2005 31.42 32.52 31.31 31.99 1,212,999 +0.59(+1.88%)
Oct 05, 2005 31.15 31.61 31.01 31.40 1,602,844 +0.43(+1.39%)
Oct 04, 2005 31.01 31.51 30.69 30.97 555,208 -0.17(-0.55%)
Oct 03, 2005 31.32 31.46 30.95 31.14 656,603 -0.10(-0.32%)
Sep 30, 2005 30.63 31.40 30.62 31.24 852,582 +0.44(+1.43%)
Sep 29, 2005 31.08 31.20 30.55 30.80 1,155,695 -0.35(-1.12%)
Sep 28, 2005 31.14 31.56 31.11 31.15 634,944 -0.26(-0.83%)
Sep 27, 2005 31.87 32.10 31.40 31.41 587,541 -0.57(-1.78%)
Sep 26, 2005 32.10 32.55 31.67 31.98 795,464 +0.19(+0.60%)
Sep 23, 2005 31.79 32.74 31.22 31.79 1,971,576 +0.79(+2.55%)
Sep 22, 2005 31.00 31.20 29.32 31.00 2,180,998 +1.20(+4.03%)
Sep 21, 2005 30.69 30.70 29.29 29.80 3,356,947 -1.00(-3.25%)
Sep 20, 2005 31.67 32.09 30.47 30.80 1,985,878 -0.79(-2.50%)
Sep 19, 2005 32.62 32.62 31.35 31.59 631,828 -0.97(-2.98%)
Sep 16, 2005 31.97 32.62 31.97 32.56 893,232 +0.59(+1.85%)
Sep 15, 2005 31.73 32.00 31.43 31.97 550,774 +0.28(+0.88%)
Sep 14, 2005 32.80 32.80 31.67 31.69 1,179,700 -0.98(-3.00%)
Sep 13, 2005 32.43 32.98 32.23 32.67 822,675 +0.14(+0.43%)
Sep 12, 2005 32.27 32.70 32.10 32.53 519,977 +0.16(+0.49%)
Sep 09, 2005 31.67 32.48 31.64 32.37 702,207 +0.82(+2.60%)
Sep 08, 2005 32.15 32.15 31.48 31.55 425,921 -0.73(-2.26%)
Sep 07, 2005 32.16 32.49 31.94 32.28 732,260 +0.19(+0.59%)
Sep 06, 2005 31.06 32.33 30.93 32.09 1,543,040 +1.16(+3.75%)
Sep 02, 2005 30.47 31.04 30.43 30.93 1,026,171 +0.49(+1.61%)
Sep 01, 2005 31.34 31.39 30.28 30.44 1,009,435 -1.22(-3.85%)
Aug 31, 2005 31.25 31.73 31.00 31.66 813,652 +0.43(+1.38%)
Aug 30, 2005 32.25 32.35 31.19 31.23 922,991 -1.18(-3.64%)
Aug 29, 2005 32.09 32.45 32.09 32.41 507,564 +0.06(+0.19%)
Aug 26, 2005 32.69 32.75 32.05 32.35 827,139 -0.26(-0.80%)
Aug 25, 2005 32.87 33.13 32.18 32.61 988,838 -0.26(-0.79%)
Aug 24, 2005 33.50 33.76 32.77 32.87 685,832 -1.03(-3.04%)
Aug 23, 2005 33.46 33.99 33.46 33.90 522,070 +0.26(+0.77%)
Aug 22, 2005 33.75 34.01 33.42 33.64 334,939 -0.02(-0.06%)
Aug 19, 2005 34.10 34.15 33.53 33.66 350,548 -0.26(-0.77%)
Aug 18, 2005 34.00 34.13 33.50 33.92 392,022 -0.10(-0.29%)
Aug 17, 2005 33.30 34.31 33.26 34.02 735,999 +0.67(+2.01%)
Aug 16, 2005 34.50 34.50 33.30 33.35 621,412 -1.09(-3.16%)
Aug 15, 2005 33.91 34.66 33.91 34.44 440,343 +0.39(+1.15%)
Aug 12, 2005 34.93 34.94 33.75 34.05 662,071 -0.95(-2.71%)
Aug 11, 2005 34.09 35.00 34.09 35.00 472,238 +0.88(+2.58%)
Aug 10, 2005 34.50 34.73 34.09 34.12 627,848 -0.42(-1.22%)
Aug 09, 2005 34.33 34.62 34.24 34.54 389,691 +0.31(+0.91%)
Aug 08, 2005 34.35 34.49 34.06 34.23 345,260 -0.01(-0.03%)
Aug 05, 2005 34.92 34.92 34.03 34.24 529,194 -0.66(-1.89%)
Aug 04, 2005 35.01 35.13 34.69 34.90 371,647 -0.19(-0.54%)
Aug 03, 2005 36.00 36.00 34.91 35.09 798,334 -0.81(-2.26%)
Aug 02, 2005 35.73 35.96 35.60 35.90 356,074 +0.31(+0.87%)
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.