Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 12.91 13.17 12.91 13.00 697,534 +0.00(+0.00%)
Mar 28, 2002 12.91 13.17 12.91 13.00 697,156 +0.12(+0.96%)
Mar 27, 2002 12.70 12.95 12.63 12.88 364,186 +0.21(+1.64%)
Mar 26, 2002 12.63 12.77 12.54 12.67 354,726 +0.05(+0.42%)
Mar 25, 2002 12.71 12.81 12.54 12.62 485,644 -0.12(-0.94%)
Mar 22, 2002 12.80 13.11 12.65 12.74 633,778 -0.05(-0.36%)
Mar 21, 2002 12.71 12.86 12.50 12.78 374,402 +0.09(+0.69%)
Mar 20, 2002 12.71 12.86 12.63 12.70 577,211 -0.03(-0.25%)
Mar 19, 2002 12.54 12.78 12.39 12.73 688,453 +0.24(+1.92%)
Mar 18, 2002 12.40 12.55 12.30 12.49 789,101 +0.15(+1.23%)
Mar 15, 2002 11.95 12.37 11.94 12.34 947,261 +0.27(+2.25%)
Mar 14, 2002 11.73 12.12 11.73 12.07 1,418,338 +0.35(+2.98%)
Mar 13, 2002 11.46 11.92 11.46 11.72 949,910 +0.09(+0.76%)
Mar 12, 2002 11.69 11.86 11.54 11.63 1,178,259 -0.36(-3.03%)
Mar 11, 2002 12.51 12.60 11.97 11.99 961,451 -0.41(-3.32%)
Mar 08, 2002 12.56 12.69 12.35 12.40 408,645 -0.04(-0.34%)
Mar 07, 2002 12.60 12.66 12.23 12.45 786,263 -0.12(-0.93%)
Mar 06, 2002 12.43 12.63 12.25 12.56 483,941 +0.16(+1.25%)
Mar 05, 2002 12.33 12.62 12.26 12.41 1,322,610 +0.08(+0.69%)
Mar 04, 2002 12.09 12.42 12.05 12.32 1,142,692 +0.32(+2.70%)
Mar 01, 2002 12.03 12.12 11.82 12.00 591,021 -0.02(-0.18%)
Feb 28, 2002 11.84 12.08 11.84 12.02 563,400 +0.18(+1.52%)
Feb 27, 2002 11.83 12.12 11.79 11.84 977,721 +0.04(+0.30%)
Feb 26, 2002 12.00 12.04 11.59 11.80 515,725 -0.12(-1.03%)
Feb 25, 2002 11.74 11.98 11.73 11.93 231,376 +0.19(+1.65%)
Feb 22, 2002 11.49 11.84 11.46 11.73 352,834 +0.20(+1.77%)
Feb 21, 2002 11.28 11.92 11.19 11.53 1,092,179 +0.00(+0.03%)
Feb 20, 2002 11.84 11.84 11.24 11.53 2,384,141 -0.35(-2.91%)
Feb 19, 2002 12.05 12.06 11.84 11.87 958,613 -0.18(-1.49%)
Feb 18, 2002 12.19 12.25 11.95 12.05 467,482 +0.00(+0.00%)
Feb 15, 2002 12.19 12.25 11.95 12.05 467,482 -0.15(-1.27%)
Feb 14, 2002 12.33 12.37 12.13 12.21 453,860 -0.15(-1.17%)
Feb 13, 2002 12.02 12.44 12.00 12.35 820,127 +0.35(+2.94%)
Feb 12, 2002 11.96 12.25 11.95 12.00 454,428 +0.01(+0.06%)
Feb 11, 2002 12.03 12.15 11.91 11.99 884,830 -0.01(-0.12%)
Feb 08, 2002 12.25 12.37 11.90 12.01 1,343,042 -0.23(-1.84%)
Feb 07, 2002 12.59 12.59 12.20 12.23 887,289 -0.29(-2.34%)
Feb 06, 2002 12.90 12.94 12.51 12.52 1,173,151 -0.34(-2.66%)
Feb 05, 2002 13.02 13.02 12.60 12.87 1,887,145 -0.14(-1.06%)
Feb 04, 2002 13.13 13.13 12.90 13.00 945,748 -0.02(-0.14%)
Feb 01, 2002 13.23 13.34 12.95 13.02 2,161,845 +0.37(+2.92%)
Jan 31, 2002 12.35 12.98 12.33 12.65 2,543,058 +0.33(+2.72%)
Jan 30, 2002 11.91 12.35 11.63 12.32 991,910 +0.39(+3.31%)
Jan 29, 2002 12.21 12.22 11.84 11.92 464,644 -0.25(-2.08%)
Jan 28, 2002 12.19 12.28 12.02 12.17 587,427 +0.02(+0.15%)
Jan 25, 2002 12.37 12.42 11.93 12.16 697,534 -0.23(-1.85%)
Jan 24, 2002 12.35 12.62 12.30 12.39 395,212 +0.03(+0.26%)
Jan 23, 2002 12.19 12.41 12.07 12.35 524,995 +0.10(+0.81%)
Jan 22, 2002 12.30 12.41 12.14 12.26 342,618 -0.01(-0.09%)
Jan 21, 2002 12.12 12.37 11.83 12.27 1,565,148 +0.00(+0.00%)
Jan 18, 2002 12.12 12.37 11.83 12.27 1,562,689 +0.09(+0.75%)
Jan 17, 2002 12.17 12.32 11.98 12.17 1,277,015 +0.09(+0.76%)
Jan 16, 2002 12.23 12.42 12.03 12.08 932,316 -0.23(-1.89%)
Jan 15, 2002 12.40 12.72 12.20 12.32 1,140,990 -0.02(-0.20%)
Jan 14, 2002 12.58 12.60 12.32 12.34 419,050 -0.26(-2.04%)
Jan 11, 2002 12.85 12.93 12.58 12.60 413,942 -0.28(-2.16%)
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.