Cheesecake Fact (NQ: CAKE )

33.31 -0.55 (-1.62%)
Streaming Delayed Price Updated: 9:36 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.08 35.43 34.87 35.31 484,386 +0.27(+0.77%)
May 27, 2005 34.84 35.05 34.61 35.04 735,847 +0.31(+0.89%)
May 26, 2005 34.55 34.85 34.55 34.73 490,420 +0.13(+0.38%)
May 25, 2005 34.45 34.65 34.25 34.60 704,710 +0.04(+0.12%)
May 24, 2005 34.78 34.80 34.35 34.56 800,300 -0.15(-0.43%)
May 23, 2005 34.00 35.02 34.00 34.71 716,600 +0.62(+1.82%)
May 20, 2005 34.11 34.24 33.80 34.09 560,197 -0.16(-0.47%)
May 19, 2005 33.90 34.45 33.90 34.25 1,133,924 +1.01(+3.04%)
May 18, 2005 32.18 33.47 31.59 33.24 856,200 +1.25(+3.91%)
May 17, 2005 32.15 32.25 31.61 31.99 547,149 -0.05(-0.16%)
May 16, 2005 32.00 32.41 31.88 32.04 407,690 +0.02(+0.06%)
May 13, 2005 32.20 32.52 31.76 32.02 536,521 -0.07(-0.22%)
May 12, 2005 32.55 32.81 31.94 32.09 296,047 -0.38(-1.17%)
May 11, 2005 32.08 32.63 31.88 32.47 519,973 +0.31(+0.96%)
May 10, 2005 31.50 32.22 31.42 32.16 549,960 +0.37(+1.16%)
May 09, 2005 31.93 31.98 31.55 31.79 481,822 -0.07(-0.22%)
May 06, 2005 32.19 32.25 31.69 31.86 365,418 -0.14(-0.44%)
May 05, 2005 32.38 32.64 31.79 32.00 685,946 -0.42(-1.30%)
May 04, 2005 32.00 32.60 31.75 32.42 739,057 +0.48(+1.50%)
May 03, 2005 32.05 32.26 31.76 31.94 495,807 -0.03(-0.09%)
May 02, 2005 31.76 32.23 31.73 31.97 1,059,588 +1.28(+4.17%)
Apr 29, 2005 31.89 32.03 30.15 30.69 1,912,096 -1.02(-3.22%)
Apr 28, 2005 32.00 32.23 31.62 31.71 604,325 -0.57(-1.77%)
Apr 27, 2005 32.04 33.30 31.40 32.28 648,398 +0.20(+0.62%)
Apr 26, 2005 31.78 32.60 31.55 32.08 791,824 +0.15(+0.47%)
Apr 25, 2005 31.66 31.97 31.47 31.93 1,147,664 +0.20(+0.63%)
Apr 22, 2005 32.20 32.41 31.42 31.73 1,350,310 -0.63(-1.95%)
Apr 21, 2005 32.66 32.99 32.24 32.36 1,051,479 -0.09(-0.28%)
Apr 20, 2005 33.38 33.38 32.20 32.45 1,646,394 -1.34(-3.97%)
Apr 19, 2005 33.51 33.79 33.33 33.79 588,154 +0.34(+1.02%)
Apr 18, 2005 33.31 33.62 33.11 33.45 853,362 +0.05(+0.15%)
Apr 15, 2005 33.62 33.96 33.28 33.40 788,309 -0.37(-1.10%)
Apr 14, 2005 33.95 34.00 33.55 33.77 431,910 -0.04(-0.12%)
Apr 13, 2005 34.02 34.34 33.70 33.81 431,494 -0.14(-0.41%)
Apr 12, 2005 34.03 34.05 33.35 33.95 935,535 -0.04(-0.12%)
Apr 11, 2005 34.13 34.36 33.80 33.99 596,025 -0.20(-0.58%)
Apr 08, 2005 34.75 34.75 34.07 34.19 440,885 -0.42(-1.21%)
Apr 07, 2005 34.90 34.90 34.47 34.61 944,258 -0.23(-0.66%)
Apr 06, 2005 35.06 35.16 34.82 34.84 862,327 -0.11(-0.31%)
Apr 05, 2005 34.85 35.28 34.78 34.95 958,257 +0.18(+0.52%)
Apr 04, 2005 34.94 35.20 34.25 34.77 1,105,049 -0.20(-0.57%)
Apr 01, 2005 35.70 35.80 34.75 34.97 546,361 -0.48(-1.35%)
Mar 31, 2005 36.39 36.39 35.32 35.45 860,335 -0.80(-2.21%)
Mar 30, 2005 36.33 36.81 35.80 36.25 775,792 -0.30(-0.82%)
Mar 29, 2005 36.19 37.36 36.00 36.55 1,473,642 +0.54(+1.50%)
Mar 28, 2005 35.41 36.24 35.30 36.01 970,905 +0.82(+2.33%)
Mar 24, 2005 34.25 35.65 34.25 35.19 991,160 +0.97(+2.83%)
Mar 23, 2005 34.12 34.35 33.52 34.22 1,059,563 -0.08(-0.23%)
Mar 22, 2005 33.99 34.56 33.99 34.30 343,975 +0.25(+0.73%)
Mar 21, 2005 34.10 34.11 33.94 34.05 371,001 +0.04(+0.12%)
Mar 18, 2005 33.85 34.13 33.52 34.01 419,637 +0.38(+1.13%)
Mar 17, 2005 33.81 33.89 33.50 33.63 297,837 -0.21(-0.62%)
Mar 16, 2005 33.67 34.06 33.67 33.84 344,847 -0.01(-0.03%)
Mar 15, 2005 34.23 34.32 33.69 33.85 589,606 -0.38(-1.11%)
Mar 14, 2005 34.25 34.69 34.03 34.23 451,927 -0.02(-0.06%)
Mar 11, 2005 34.20 34.64 34.07 34.25 333,256 -0.09(-0.26%)
Mar 10, 2005 34.57 34.57 33.94 34.34 424,159 -0.19(-0.55%)
Mar 09, 2005 34.85 34.87 34.34 34.53 609,208 -0.43(-1.23%)
Mar 08, 2005 34.78 35.01 34.45 34.96 1,325,755 +0.16(+0.46%)
Mar 07, 2005 34.14 34.82 33.84 34.80 682,497 +0.76(+2.23%)
Mar 04, 2005 33.13 34.39 32.76 34.04 1,796,300 -0.23(-0.67%)
Mar 03, 2005 34.42 34.65 33.76 34.27 548,929 -0.19(-0.55%)
Mar 02, 2005 34.17 34.63 34.01 34.46 375,962 +0.03(+0.09%)
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.