Cheesecake Fact (NQ: CAKE )

28.54 -0.22 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.33 25.73 25.15 25.45 432,400 -0.56(-2.15%)
May 28, 2002 26.57 26.71 25.81 26.01 378,200 -0.51(-1.91%)
May 27, 2002 26.67 27.01 26.51 26.51 174,800 +0.00(+0.00%)
May 24, 2002 26.67 27.01 26.51 26.51 173,100 -0.25(-0.95%)
May 23, 2002 26.49 26.81 26.49 26.77 171,200 +0.29(+1.08%)
May 22, 2002 26.73 26.82 26.08 26.48 339,300 -0.19(-0.70%)
May 21, 2002 26.67 26.81 26.53 26.67 373,700 +0.03(+0.10%)
May 20, 2002 27.00 27.07 26.57 26.64 422,400 -0.52(-1.91%)
May 17, 2002 27.53 27.77 26.81 27.16 477,300 -0.27(-1.00%)
May 16, 2002 27.81 27.87 27.17 27.43 326,200 -0.37(-1.32%)
May 15, 2002 27.90 28.03 27.53 27.80 329,000 -0.07(-0.24%)
May 14, 2002 27.83 28.03 27.66 27.87 415,900 +0.08(+0.29%)
May 13, 2002 27.57 28.08 27.50 27.79 402,500 +0.33(+1.21%)
May 10, 2002 27.49 27.73 27.27 27.45 196,400 +0.10(+0.36%)
May 09, 2002 27.68 27.82 27.27 27.35 330,200 -0.32(-1.15%)
May 08, 2002 28.10 28.17 26.80 27.67 480,100 -0.11(-0.38%)
May 07, 2002 28.45 28.66 27.69 27.78 596,300 -0.49(-1.72%)
May 06, 2002 28.43 29.03 28.21 28.27 566,300 -0.02(-0.07%)
May 03, 2002 28.40 28.67 28.29 28.29 523,700 +0.02(+0.07%)
May 02, 2002 27.85 28.33 27.66 28.27 569,900 +0.65(+2.37%)
May 01, 2002 27.67 27.96 27.37 27.61 544,500 -0.14(-0.50%)
Apr 30, 2002 27.31 27.87 27.27 27.75 540,600 +0.27(+0.99%)
Apr 29, 2002 27.20 27.92 27.16 27.48 410,400 +0.33(+1.23%)
Apr 26, 2002 28.27 28.65 27.00 27.15 902,300 -0.75(-2.68%)
Apr 25, 2002 27.01 28.05 26.57 27.89 1,505,900 +0.87(+3.23%)
Apr 24, 2002 26.70 27.21 26.47 27.02 4,515,200 +0.39(+1.45%)
Apr 23, 2002 26.92 26.97 25.43 26.63 2,815,800 -0.12(-0.45%)
Apr 22, 2002 26.83 27.57 26.70 26.75 501,600 -0.01(-0.05%)
Apr 19, 2002 27.17 27.26 26.50 26.77 427,600 -0.30(-1.11%)
Apr 18, 2002 26.38 27.17 26.31 27.07 454,300 +0.81(+3.10%)
Apr 17, 2002 26.93 27.17 26.13 26.25 320,700 -0.53(-1.99%)
Apr 16, 2002 26.53 27.33 26.50 26.79 394,200 +0.26(+0.98%)
Apr 15, 2002 26.91 27.20 26.50 26.53 264,300 -0.13(-0.47%)
Apr 12, 2002 26.67 27.09 26.43 26.65 506,900 +0.03(+0.13%)
Apr 11, 2002 26.60 27.07 26.52 26.62 939,600 +0.05(+0.20%)
Apr 10, 2002 26.17 26.79 26.11 26.57 663,900 +0.53(+2.05%)
Apr 09, 2002 25.59 26.33 25.30 26.03 939,400 +0.63(+2.49%)
Apr 08, 2002 24.33 25.53 24.05 25.40 465,200 +0.91(+3.70%)
Apr 05, 2002 24.05 24.54 23.99 24.49 224,300 +0.51(+2.11%)
Apr 04, 2002 23.50 24.10 23.44 23.99 270,900 +0.29(+1.24%)
Apr 03, 2002 24.26 24.39 23.11 23.69 321,200 -0.56(-2.31%)
Apr 02, 2002 24.33 24.35 24.08 24.25 239,900 +0.05(+0.22%)
Apr 01, 2002 24.66 24.67 24.17 24.20 306,800 -0.40(-1.63%)
Mar 29, 2002 24.43 24.91 24.43 24.60 368,700 +0.00(+0.00%)
Mar 28, 2002 24.43 24.91 24.43 24.60 368,500 +0.23(+0.96%)
Mar 27, 2002 24.03 24.49 23.90 24.37 192,500 +0.39(+1.64%)
Mar 26, 2002 23.90 24.17 23.73 23.97 187,500 +0.10(+0.42%)
Mar 25, 2002 24.04 24.23 23.72 23.87 256,700 -0.23(-0.94%)
Mar 22, 2002 24.21 24.80 23.93 24.10 335,000 -0.09(-0.36%)
Mar 21, 2002 24.05 24.33 23.64 24.19 197,900 +0.17(+0.69%)
Mar 20, 2002 24.04 24.33 23.89 24.02 305,100 -0.06(-0.25%)
Mar 19, 2002 23.73 24.19 23.43 24.08 363,900 +0.45(+1.92%)
Mar 18, 2002 23.47 23.75 23.27 23.63 417,100 +0.29(+1.23%)
Mar 15, 2002 22.60 23.40 22.59 23.34 500,700 +0.51(+2.25%)
Mar 14, 2002 22.20 22.92 22.20 22.83 749,700 +0.66(+2.98%)
Mar 13, 2002 21.69 22.55 21.68 22.17 502,100 +0.17(+0.76%)
Mar 12, 2002 22.11 22.43 21.83 22.00 622,800 -0.69(-3.03%)
Mar 11, 2002 23.67 23.83 22.64 22.69 508,200 -0.78(-3.32%)
Mar 08, 2002 23.77 24.00 23.37 23.47 216,000 -0.08(-0.34%)
Mar 07, 2002 23.84 23.96 23.13 23.55 415,600 -0.22(-0.93%)
Mar 06, 2002 23.51 23.90 23.17 23.77 255,800 +0.29(+1.25%)
Mar 05, 2002 23.33 23.87 23.20 23.47 699,100 +0.16(+0.69%)
Mar 04, 2002 22.87 23.50 22.79 23.31 604,000 +0.61(+2.70%)
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.