Cheesecake Fact (NQ: CAKE )

33.67 +1.36 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 33.81 34.14 33.74 34.03 412,520 +0.03(+0.09%)
Feb 25, 2005 33.24 34.06 33.19 34.00 497,842 +0.66(+1.98%)
Feb 24, 2005 32.81 33.60 32.70 33.34 474,232 +0.60(+1.83%)
Feb 23, 2005 32.76 33.40 32.72 32.74 427,231 -0.07(-0.21%)
Feb 22, 2005 33.27 33.43 32.63 32.81 708,427 -0.46(-1.38%)
Feb 18, 2005 33.60 33.93 33.25 33.27 302,713 -0.18(-0.54%)
Feb 17, 2005 34.00 34.00 33.40 33.45 361,635 -0.68(-1.99%)
Feb 16, 2005 34.32 34.65 34.02 34.13 386,013 -0.37(-1.07%)
Feb 15, 2005 33.89 34.60 33.78 34.50 705,414 +0.61(+1.80%)
Feb 14, 2005 34.10 34.44 33.70 33.89 345,736 -0.21(-0.62%)
Feb 11, 2005 33.90 34.44 33.58 34.10 709,359 +0.08(+0.24%)
Feb 10, 2005 34.18 34.18 33.25 34.02 1,117,910 +0.02(+0.06%)
Feb 09, 2005 33.01 34.22 33.00 34.00 2,356,303 +1.88(+5.85%)
Feb 08, 2005 31.80 32.21 31.67 32.12 809,730 +0.25(+0.78%)
Feb 07, 2005 32.15 32.30 31.84 31.87 861,286 -0.13(-0.41%)
Feb 04, 2005 32.24 32.47 31.99 32.00 609,916 -0.23(-0.71%)
Feb 03, 2005 32.32 32.72 32.09 32.23 774,657 -0.03(-0.09%)
Feb 02, 2005 32.70 32.73 32.13 32.26 967,025 -0.35(-1.07%)
Feb 01, 2005 32.27 32.97 32.27 32.61 652,363 +0.24(+0.74%)
Jan 31, 2005 32.46 32.74 32.24 32.37 841,078 +0.13(+0.40%)
Jan 28, 2005 32.30 32.44 31.86 32.24 721,640 +0.10(+0.31%)
Jan 27, 2005 32.04 32.43 31.63 32.14 1,069,865 +0.76(+2.42%)
Jan 26, 2005 30.73 31.50 30.52 31.38 761,822 +0.92(+3.02%)
Jan 25, 2005 30.41 30.66 30.35 30.46 679,724 +0.31(+1.03%)
Jan 24, 2005 29.95 30.38 29.91 30.15 502,472 +0.13(+0.43%)
Jan 21, 2005 29.95 30.33 29.95 30.02 545,636 +0.10(+0.33%)
Jan 20, 2005 30.65 30.78 29.88 29.92 1,311,726 -0.92(-2.98%)
Jan 19, 2005 31.14 31.21 30.71 30.84 516,599 -0.37(-1.19%)
Jan 18, 2005 31.14 31.33 30.94 31.21 565,284 +0.13(+0.42%)
Jan 14, 2005 30.90 31.10 30.79 31.08 295,109 +0.18(+0.58%)
Jan 13, 2005 31.25 31.43 30.83 30.90 574,754 -0.46(-1.47%)
Jan 12, 2005 31.63 31.63 31.05 31.36 752,902 -0.11(-0.35%)
Jan 11, 2005 31.07 31.70 30.94 31.47 731,845 +0.36(+1.16%)
Jan 10, 2005 31.07 31.44 30.75 31.11 295,597 -0.03(-0.10%)
Jan 07, 2005 31.37 31.37 30.80 31.14 773,506 -0.04(-0.13%)
Jan 06, 2005 30.75 31.28 30.60 31.18 755,827 -0.01(-0.03%)
Jan 05, 2005 31.91 31.95 30.89 31.19 591,540 -0.56(-1.76%)
Jan 04, 2005 32.36 32.36 31.54 31.75 611,173 -0.57(-1.76%)
Jan 03, 2005 32.40 32.59 32.01 32.32 430,713 -0.15(-0.46%)
Dec 31, 2004 32.52 32.78 32.25 32.47 370,400 -0.10(-0.31%)
Dec 30, 2004 32.59 32.70 32.27 32.57 280,500 +0.00(+0.00%)
Dec 29, 2004 32.40 32.60 32.26 32.57 417,700 +0.23(+0.71%)
Dec 28, 2004 31.59 32.60 31.59 32.34 574,200 +0.71(+2.24%)
Dec 27, 2004 31.95 31.97 31.30 31.63 306,900 -0.13(-0.41%)
Dec 23, 2004 31.79 31.89 31.42 31.76 254,600 -0.13(-0.41%)
Dec 22, 2004 31.58 32.03 31.58 31.89 259,400 +0.18(+0.57%)
Dec 21, 2004 31.50 31.83 31.45 31.71 321,600 +0.27(+0.86%)
Dec 20, 2004 31.65 31.84 31.24 31.44 397,200 -0.13(-0.41%)
Dec 17, 2004 31.67 32.31 31.42 31.57 514,000 -0.33(-1.03%)
Dec 16, 2004 32.15 32.32 31.71 31.90 486,100 -0.44(-1.36%)
Dec 15, 2004 32.21 32.48 32.01 32.34 466,700 +0.13(+0.40%)
Dec 14, 2004 31.95 32.34 31.74 32.21 443,100 +0.27(+0.85%)
Dec 13, 2004 31.84 32.00 31.55 31.94 427,200 +0.17(+0.54%)
Dec 10, 2004 32.25 32.25 31.50 31.77 432,500 -0.32(-1.00%)
Dec 09, 2004 32.10 32.30 31.51 32.09 844,000 +0.06(+0.18%)
Dec 08, 2004 31.93 32.24 31.59 32.03 505,500 +0.15(+0.48%)
Dec 07, 2004 32.64 32.66 31.83 31.88 477,300 -0.65(-1.99%)
Dec 06, 2004 32.07 32.53 31.77 32.53 580,900 -0.30(-0.91%)
Dec 03, 2004 33.27 33.28 32.75 32.83 526,000 -0.51(-1.52%)
Dec 02, 2004 33.34 33.50 33.04 33.33 421,400 -0.16(-0.48%)
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.