Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.65 21.77 20.94 21.51 639,269 -0.31(-1.44%)
Mar 28, 2003 21.74 21.97 21.50 21.83 512,621 -0.03(-0.15%)
Mar 27, 2003 21.99 22.31 21.50 21.86 482,918 -0.15(-0.67%)
Mar 26, 2003 22.06 22.59 21.88 22.01 812,132 +0.01(+0.03%)
Mar 25, 2003 22.18 22.23 21.16 22.00 963,974 -0.29(-1.32%)
Mar 24, 2003 22.69 22.72 22.16 22.29 695,269 -0.83(-3.58%)
Mar 21, 2003 22.23 23.12 21.93 23.12 547,626 +1.05(+4.77%)
Mar 20, 2003 21.89 22.29 21.53 22.07 476,494 -0.01(-0.06%)
Mar 19, 2003 21.90 22.27 21.83 22.08 476,532 +0.05(+0.24%)
Mar 18, 2003 21.88 22.16 21.57 22.03 492,948 +0.15(+0.70%)
Mar 17, 2003 20.51 21.89 20.20 21.87 980,629 +1.29(+6.25%)
Mar 14, 2003 20.55 20.73 20.12 20.59 541,092 +0.08(+0.39%)
Mar 13, 2003 19.14 20.53 19.14 20.51 1,132,200 +1.53(+8.08%)
Mar 12, 2003 18.90 19.01 18.81 18.97 51,180,000 +0.11(+0.56%)
Mar 11, 2003 18.91 19.29 18.85 18.87 383,000 -0.04(-0.21%)
Mar 10, 2003 19.29 19.29 18.88 18.91 405,800 -0.35(-1.83%)
Mar 07, 2003 18.73 19.35 18.66 19.26 458,700 +0.41(+2.19%)
Mar 06, 2003 19.13 19.19 18.79 18.85 427,900 -0.34(-1.77%)
Mar 05, 2003 19.28 19.41 18.97 19.19 367,500 -0.09(-0.45%)
Mar 04, 2003 19.54 19.61 19.17 19.27 398,700 -0.29(-1.47%)
Mar 03, 2003 19.90 20.17 19.55 19.56 798,600 -0.17(-0.85%)
Feb 28, 2003 19.79 19.97 19.67 19.73 625,800 +0.09(+0.48%)
Feb 27, 2003 18.88 19.75 18.80 19.63 1,097,800 +0.88(+4.69%)
Feb 26, 2003 18.74 18.86 18.54 18.75 499,900 -0.08(-0.42%)
Feb 25, 2003 18.57 18.84 18.18 18.83 348,300 +0.22(+1.18%)
Feb 24, 2003 19.05 19.05 18.59 18.61 229,600 -0.39(-2.07%)
Feb 21, 2003 18.83 19.11 18.60 19.01 375,600 +0.17(+0.92%)
Feb 20, 2003 18.77 18.92 18.60 18.83 411,800 +0.03(+0.18%)
Feb 19, 2003 19.10 19.12 18.53 18.80 648,800 -0.27(-1.40%)
Feb 18, 2003 19.39 19.50 18.90 19.07 704,900 -0.37(-1.89%)
Feb 14, 2003 18.57 19.71 18.53 19.43 1,186,600 +0.88(+4.74%)
Feb 13, 2003 19.17 19.23 18.26 18.55 835,500 -0.61(-3.20%)
Feb 12, 2003 19.33 19.43 19.07 19.17 528,300 -0.23(-1.17%)
Feb 11, 2003 19.41 19.76 19.35 19.39 663,800 +0.06(+0.31%)
Feb 10, 2003 19.33 19.45 19.05 19.33 818,300 -0.07(-0.34%)
Feb 07, 2003 20.11 20.20 19.17 19.40 972,700 -0.60(-3.00%)
Feb 06, 2003 20.25 20.46 19.83 20.00 992,000 -0.28(-1.38%)
Feb 05, 2003 20.80 21.33 20.27 20.28 2,317,400 -0.79(-3.73%)
Feb 04, 2003 21.27 21.37 21.07 21.07 1,262,700 -0.33(-1.56%)
Feb 03, 2003 21.20 21.46 20.92 21.40 901,200 +0.20(+0.94%)
Jan 31, 2003 20.77 21.28 20.75 21.20 691,000 +0.43(+2.05%)
Jan 30, 2003 20.97 21.30 20.74 20.77 388,628 -0.20(-0.95%)
Jan 29, 2003 20.65 21.45 20.33 20.97 761,800 +0.31(+1.52%)
Jan 28, 2003 20.45 20.68 20.32 20.66 623,400 +0.25(+1.21%)
Jan 27, 2003 20.45 20.63 20.13 20.41 620,400 -0.19(-0.91%)
Jan 24, 2003 21.33 21.33 20.35 20.60 992,200 -0.75(-3.53%)
Jan 23, 2003 21.29 21.50 20.97 21.35 709,600 +0.06(+0.28%)
Jan 22, 2003 21.00 21.31 20.91 21.29 1,192,500 +0.41(+1.98%)
Jan 21, 2003 21.30 21.32 20.88 20.88 962,100 -0.29(-1.35%)
Jan 17, 2003 21.63 21.65 20.93 21.17 1,256,500 -0.50(-2.31%)
Jan 16, 2003 21.67 21.99 21.34 21.67 719,100 -0.10(-0.46%)
Jan 15, 2003 21.83 21.83 21.17 21.77 1,033,400 -0.21(-0.94%)
Jan 14, 2003 21.59 21.97 21.42 21.97 1,007,000 +0.38(+1.76%)
Jan 13, 2003 22.46 22.62 21.53 21.59 1,585,900 -0.98(-4.34%)
Jan 10, 2003 22.47 23.10 22.33 22.57 3,869,600 -1.69(-6.98%)
Jan 09, 2003 24.05 24.35 23.83 24.27 1,019,800 +0.23(+0.94%)
Jan 08, 2003 24.47 24.51 24.02 24.04 796,900 -0.51(-2.09%)
Jan 07, 2003 24.92 24.97 24.17 24.55 776,500 -0.47(-1.89%)
Jan 06, 2003 24.43 25.05 24.37 25.03 731,900 +0.67(+2.77%)
Jan 03, 2003 24.60 24.97 24.31 24.35 540,700 -0.31(-1.24%)
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.