Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.41 30.47 29.81 30.08 465,394 -0.33(-1.08%)
Dec 29, 2005 30.41 30.53 30.29 30.41 321,214 -0.06(-0.18%)
Dec 28, 2005 30.29 30.64 30.20 30.46 312,399 +0.23(+0.77%)
Dec 27, 2005 30.63 30.68 30.09 30.23 427,886 -0.30(-0.97%)
Dec 23, 2005 30.24 30.58 30.23 30.53 332,028 +0.22(+0.72%)
Dec 22, 2005 30.40 30.48 30.15 30.31 276,323 +0.06(+0.19%)
Dec 21, 2005 30.16 30.33 30.01 30.25 537,220 +0.21(+0.70%)
Dec 20, 2005 30.33 30.62 29.96 30.05 644,516 -0.39(-1.30%)
Dec 19, 2005 30.79 30.84 30.37 30.44 453,286 -0.37(-1.20%)
Dec 16, 2005 30.22 30.83 30.22 30.81 694,091 +0.67(+2.21%)
Dec 15, 2005 30.66 30.66 30.11 30.14 1,034,759 -0.43(-1.42%)
Dec 14, 2005 30.79 30.96 30.50 30.58 1,128,492 -0.19(-0.63%)
Dec 13, 2005 30.29 30.95 30.17 30.77 685,761 +0.43(+1.40%)
Dec 12, 2005 30.16 30.35 30.10 30.34 571,774 +0.23(+0.77%)
Dec 09, 2005 30.11 30.14 29.77 30.11 614,417 +0.12(+0.40%)
Dec 08, 2005 29.92 30.10 29.59 29.99 897,178 -0.10(-0.32%)
Dec 07, 2005 30.12 30.37 29.92 30.09 626,863 -0.08(-0.27%)
Dec 06, 2005 29.84 30.28 29.81 30.17 896,264 +0.40(+1.35%)
Dec 05, 2005 29.84 29.91 29.60 29.76 793,947 -0.04(-0.13%)
Dec 02, 2005 29.91 29.92 29.51 29.80 694,182 -0.07(-0.24%)
Dec 01, 2005 29.78 30.50 29.55 29.88 1,387,824 +0.35(+1.17%)
Nov 30, 2005 29.41 29.96 29.22 29.53 1,352,921 +0.25(+0.85%)
Nov 29, 2005 29.35 29.48 29.13 29.28 644,389 +0.02(+0.08%)
Nov 28, 2005 28.97 29.54 28.87 29.26 1,320,060 +0.71(+2.48%)
Nov 25, 2005 28.56 28.64 28.38 28.55 143,718 -0.14(-0.48%)
Nov 23, 2005 27.80 28.77 27.72 28.69 785,676 +0.77(+2.77%)
Nov 22, 2005 28.31 28.36 27.84 27.91 895,952 -0.43(-1.50%)
Nov 21, 2005 27.99 28.36 27.63 28.34 439,599 +0.36(+1.29%)
Nov 18, 2005 27.75 28.36 27.71 27.98 938,065 +0.23(+0.81%)
Nov 17, 2005 27.70 27.93 27.55 27.75 472,804 +0.15(+0.55%)
Nov 16, 2005 27.54 27.70 27.08 27.60 499,550 +0.13(+0.47%)
Nov 15, 2005 27.73 27.91 26.99 27.47 894,943 -0.31(-1.10%)
Nov 14, 2005 27.70 28.09 27.70 27.78 812,826 -0.56(-1.99%)
Nov 11, 2005 28.44 28.56 28.14 28.34 480,933 -0.15(-0.54%)
Nov 10, 2005 28.61 28.73 28.15 28.49 689,383 -0.13(-0.45%)
Nov 09, 2005 28.37 28.78 28.36 28.62 659,534 +0.27(+0.96%)
Nov 08, 2005 28.11 28.51 28.10 28.35 1,637,338 -0.73(-2.52%)
Nov 07, 2005 28.96 29.59 28.80 29.08 1,580,173 +0.12(+0.42%)
Nov 04, 2005 28.56 28.96 28.50 28.96 569,802 +0.32(+1.12%)
Nov 03, 2005 28.32 28.92 28.31 28.64 870,938 +0.39(+1.40%)
Nov 02, 2005 27.66 28.44 27.63 28.24 1,130,678 +0.55(+1.98%)
Nov 01, 2005 27.53 27.95 27.25 27.70 829,625 +0.09(+0.32%)
Oct 31, 2005 27.17 27.99 27.07 27.61 1,339,743 +0.45(+1.66%)
Oct 28, 2005 26.47 27.33 26.43 27.16 768,706 +0.81(+3.08%)
Oct 27, 2005 26.90 27.00 26.30 26.34 739,561 -0.64(-2.36%)
Oct 26, 2005 27.62 27.67 26.88 26.98 1,212,680 -0.86(-3.09%)
Oct 25, 2005 27.75 28.37 27.46 27.84 1,011,698 -0.07(-0.26%)
Oct 24, 2005 27.74 28.52 27.64 27.91 1,073,570 +0.33(+1.20%)
Oct 21, 2005 27.51 27.98 27.06 27.58 2,570,253 -0.05(-0.17%)
Oct 20, 2005 27.78 28.29 27.53 27.63 1,826,340 -0.43(-1.52%)
Oct 19, 2005 26.85 28.36 26.59 28.06 6,691,720 +3.13(+12.55%)
Oct 18, 2005 25.61 25.62 24.83 24.93 930,752 -0.60(-2.36%)
Oct 17, 2005 25.73 25.95 25.27 25.53 823,516 -0.23(-0.87%)
Oct 14, 2005 25.23 25.81 24.99 25.76 1,123,185 +0.60(+2.40%)
Oct 13, 2005 25.34 25.44 24.86 25.15 1,536,595 +0.35(+1.43%)
Oct 12, 2005 25.02 25.36 24.66 24.80 1,073,265 -0.18(-0.71%)
Oct 11, 2005 25.73 25.73 24.83 24.98 1,637,844 -0.68(-2.66%)
Oct 10, 2005 25.76 25.87 25.44 25.66 625,672 +0.02(+0.09%)
Oct 07, 2005 25.86 26.10 25.35 25.64 1,031,338 -0.10(-0.38%)
Oct 06, 2005 25.27 26.16 25.19 25.73 1,507,920 +0.47(+1.88%)
Oct 05, 2005 25.06 25.43 24.95 25.26 1,992,549 +0.35(+1.39%)
Oct 04, 2005 24.95 25.35 24.69 24.91 690,197 -0.14(-0.55%)
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.