Cheesecake Fact (NQ: CAKE )

33.09 +0.78 (+2.41%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.82 23.19 22.55 22.60 531,700 -0.15(-0.64%)
Oct 30, 2002 22.93 22.93 22.03 22.75 897,000 -0.45(-1.93%)
Oct 29, 2002 23.01 23.31 22.57 23.19 653,359 +0.18(+0.79%)
Oct 28, 2002 23.33 23.55 22.78 23.01 652,000 -0.02(-0.09%)
Oct 25, 2002 22.53 23.20 22.40 23.03 318,554 +0.54(+2.40%)
Oct 24, 2002 22.67 23.17 22.43 22.49 743,100 -0.17(-0.74%)
Oct 23, 2002 22.60 23.00 22.37 22.66 758,405 -0.05(-0.21%)
Oct 22, 2002 22.97 23.69 22.58 22.71 1,381,400 -0.47(-2.01%)
Oct 21, 2002 22.60 23.27 22.33 23.17 1,193,700 +0.57(+2.51%)
Oct 18, 2002 20.93 23.40 20.54 22.61 3,048,800 +0.61(+2.76%)
Oct 17, 2002 22.35 23.05 21.90 22.00 1,314,100 -0.27(-1.20%)
Oct 16, 2002 21.74 22.32 21.17 22.27 1,223,900 +0.46(+2.11%)
Oct 15, 2002 21.20 22.26 21.15 21.81 1,149,672 +1.01(+4.84%)
Oct 14, 2002 19.91 20.93 19.60 20.80 719,300 +0.85(+4.24%)
Oct 11, 2002 19.89 20.61 19.80 19.95 887,700 +0.28(+1.42%)
Oct 10, 2002 19.83 20.03 18.63 19.67 1,279,700 -0.36(-1.80%)
Oct 09, 2002 20.79 20.81 19.47 20.03 1,494,543 -1.03(-4.87%)
Oct 08, 2002 20.03 21.13 19.95 21.06 699,700 +1.06(+5.29%)
Oct 07, 2002 20.25 20.60 19.83 20.00 792,400 -0.29(-1.41%)
Oct 04, 2002 21.26 21.35 20.06 20.29 1,286,578 -0.95(-4.46%)
Oct 03, 2002 20.43 21.30 20.33 21.23 812,393 +0.61(+2.97%)
Oct 02, 2002 20.20 21.15 20.09 20.62 744,400 +0.37(+1.84%)
Oct 01, 2002 19.94 20.45 19.77 20.25 939,100 +0.36(+1.81%)
Sep 30, 2002 20.49 20.49 19.47 19.89 953,000 -0.66(-3.21%)
Sep 27, 2002 20.90 21.29 20.54 20.55 701,200 -0.73(-3.45%)
Sep 26, 2002 20.39 22.00 20.38 21.28 1,450,700 +0.95(+4.66%)
Sep 25, 2002 18.77 20.67 18.77 20.33 2,227,297 +1.60(+8.54%)
Sep 24, 2002 18.43 18.90 18.11 18.73 966,439 +0.26(+1.41%)
Sep 23, 2002 18.81 18.81 18.09 18.47 543,088 -0.50(-2.64%)
Sep 20, 2002 18.97 19.13 18.67 18.97 537,600 +0.11(+0.57%)
Sep 19, 2002 18.57 19.28 18.37 18.87 1,003,000 +0.09(+0.46%)
Sep 18, 2002 17.00 18.92 16.60 18.78 2,269,900 +1.81(+10.69%)
Sep 17, 2002 18.24 18.29 16.92 16.97 1,227,800 -1.11(-6.16%)
Sep 16, 2002 18.37 18.47 17.64 18.08 948,772 -0.37(-1.99%)
Sep 13, 2002 18.20 18.60 18.10 18.45 371,753 +0.19(+1.02%)
Sep 12, 2002 18.78 18.81 18.16 18.26 371,100 -0.57(-3.01%)
Sep 11, 2002 19.07 19.37 18.75 18.83 251,700 -0.47(-2.42%)
Sep 10, 2002 19.67 19.67 18.73 19.29 45,350,000 -0.24(-1.23%)
Sep 09, 2002 19.37 19.60 19.04 19.53 484,125 +0.10(+0.51%)
Sep 06, 2002 18.80 19.43 18.80 19.43 610,000 +0.60(+3.19%)
Sep 05, 2002 18.93 18.94 18.34 18.83 935,700 -0.14(-0.74%)
Sep 04, 2002 18.23 19.02 18.18 18.97 712,469 +0.85(+4.67%)
Sep 03, 2002 18.86 18.87 18.02 18.13 977,400 -0.87(-4.56%)
Aug 30, 2002 19.00 19.31 18.89 18.99 632,930 -0.01(-0.07%)
Aug 29, 2002 19.19 19.19 18.90 19.01 643,400 -0.15(-0.77%)
Aug 28, 2002 19.37 19.45 19.15 19.15 603,215 -0.25(-1.27%)
Aug 27, 2002 19.97 20.00 19.39 19.40 700,081 -0.59(-2.97%)
Aug 26, 2002 20.73 20.80 19.10 19.99 1,358,700 -0.71(-3.45%)
Aug 23, 2002 21.03 21.03 20.70 20.71 329,750 -0.20(-0.96%)
Aug 22, 2002 20.97 21.02 20.57 20.91 348,500 -0.09(-0.44%)
Aug 21, 2002 21.00 21.44 20.62 21.00 44,900,000 -0.01(-0.06%)
Aug 20, 2002 20.87 21.41 20.75 21.01 473,274 -0.01(-0.03%)
Aug 16, 2002 21.11 21.25 20.68 21.02 521,532 -0.30(-1.41%)
Aug 15, 2002 20.70 21.37 20.65 21.32 776,345 +0.79(+3.83%)
Aug 14, 2002 19.87 20.56 19.42 20.53 1,401,800 +0.68(+3.43%)
Aug 13, 2002 20.93 20.97 19.85 19.85 658,251 -1.25(-5.91%)
Aug 12, 2002 20.42 21.15 20.29 21.10 447,647 +1.00(+4.98%)
Aug 07, 2002 20.64 21.10 19.70 20.10 841,982 -0.36(-1.76%)
Aug 06, 2002 19.61 20.94 19.53 20.46 210,180,000 +1.66(+8.83%)
Aug 05, 2002 20.87 21.17 18.37 18.80 4,450,300 -1.90(-9.18%)
Aug 02, 2002 22.41 22.43 20.57 20.70 1,013,353 -1.73(-7.70%)
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.