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 (%)
Mar 31, 2003 11.61 11.68 11.23 11.54 1,192,001 -0.17(-1.44%)
Mar 28, 2003 11.66 11.78 11.53 11.71 955,849 -0.02(-0.15%)
Mar 27, 2003 11.79 11.96 11.53 11.72 900,464 -0.08(-0.67%)
Mar 26, 2003 11.83 12.12 11.73 11.80 1,514,327 +0.00(+0.03%)
Mar 25, 2003 11.90 11.92 11.35 11.80 1,797,456 -0.16(-1.32%)
Mar 24, 2003 12.17 12.18 11.89 11.96 1,296,420 -0.44(-3.58%)
Mar 21, 2003 11.92 12.40 11.76 12.40 1,021,120 +0.56(+4.77%)
Mar 20, 2003 11.74 11.96 11.55 11.83 888,485 -0.01(-0.06%)
Mar 19, 2003 11.74 11.95 11.71 11.84 888,556 +0.03(+0.24%)
Mar 18, 2003 11.73 11.88 11.57 11.81 919,166 +0.08(+0.70%)
Mar 17, 2003 11.00 11.74 10.83 11.73 1,828,512 +0.69(+6.25%)
Mar 14, 2003 11.02 11.12 10.79 11.04 1,008,937 +0.04(+0.39%)
Mar 13, 2003 10.26 11.01 10.26 11.00 2,111,136 +0.82(+8.08%)
Mar 12, 2003 10.14 10.19 10.09 10.18 95,431,848 +0.06(+0.56%)
Mar 11, 2003 10.14 10.35 10.11 10.12 714,153 -0.02(-0.21%)
Mar 10, 2003 10.35 10.35 10.13 10.14 756,667 -0.19(-1.83%)
Mar 07, 2003 10.05 10.38 10.01 10.33 855,306 +0.22(+2.19%)
Mar 06, 2003 10.26 10.29 10.08 10.11 797,875 -0.18(-1.77%)
Mar 05, 2003 10.34 10.41 10.18 10.29 685,252 -0.05(-0.45%)
Mar 04, 2003 10.48 10.52 10.28 10.34 743,428 -0.15(-1.47%)
Mar 03, 2003 10.67 10.82 10.48 10.49 1,489,094 -0.09(-0.85%)
Feb 28, 2003 10.62 10.71 10.55 10.58 1,166,886 +0.05(+0.48%)
Feb 27, 2003 10.13 10.59 10.08 10.53 2,046,992 +0.47(+4.69%)
Feb 26, 2003 10.05 10.11 9.943 10.06 932,129 -0.04(-0.42%)
Feb 25, 2003 9.957 10.10 9.750 10.10 649,451 +0.12(+1.18%)
Feb 24, 2003 10.22 10.22 9.972 9.982 428,119 -0.21(-2.07%)
Feb 21, 2003 10.10 10.25 9.975 10.19 700,355 +0.09(+0.92%)
Feb 20, 2003 10.06 10.15 9.975 10.10 767,855 +0.02(+0.18%)
Feb 19, 2003 10.24 10.25 9.939 10.08 1,209,773 -0.14(-1.40%)
Feb 18, 2003 10.40 10.46 10.14 10.23 1,314,378 -0.20(-1.89%)
Feb 14, 2003 9.961 10.57 9.939 10.42 2,212,572 +0.47(+4.74%)
Feb 13, 2003 10.28 10.31 9.793 9.950 1,557,899 -0.33(-3.20%)
Feb 12, 2003 10.37 10.42 10.23 10.28 985,084 -0.12(-1.17%)
Feb 11, 2003 10.41 10.60 10.38 10.40 1,237,742 +0.03(+0.31%)
Feb 10, 2003 10.37 10.43 10.21 10.37 1,525,828 -0.04(-0.34%)
Feb 07, 2003 10.78 10.83 10.28 10.40 1,813,727 -0.32(-3.00%)
Feb 06, 2003 10.86 10.97 10.64 10.73 1,849,714 -0.15(-1.38%)
Feb 05, 2003 11.15 11.44 10.87 10.88 4,321,097 -0.42(-3.73%)
Feb 04, 2003 11.41 11.46 11.30 11.30 2,354,470 -0.18(-1.56%)
Feb 03, 2003 11.37 11.51 11.22 11.48 1,680,406 +0.11(+0.94%)
Jan 31, 2003 11.14 11.41 11.13 11.37 1,288,460 +0.23(+2.05%)
Jan 30, 2003 11.25 11.42 11.12 11.14 724,648 -0.11(-0.95%)
Jan 29, 2003 11.07 11.50 10.90 11.25 1,420,476 +0.17(+1.52%)
Jan 28, 2003 10.97 11.09 10.90 11.08 1,162,411 +0.13(+1.21%)
Jan 27, 2003 10.97 11.07 10.80 10.95 1,156,817 -0.10(-0.91%)
Jan 24, 2003 11.44 11.44 10.92 11.05 1,850,087 -0.40(-3.52%)
Jan 23, 2003 11.42 11.53 11.24 11.45 1,323,142 +0.03(+0.28%)
Jan 22, 2003 11.26 11.43 11.22 11.42 2,223,573 +0.22(+1.98%)
Jan 21, 2003 11.42 11.43 11.20 11.20 1,793,962 -0.15(-1.35%)
Jan 17, 2003 11.60 11.61 11.23 11.35 2,342,909 -0.27(-2.31%)
Jan 16, 2003 11.62 11.79 11.44 11.62 1,340,856 -0.05(-0.46%)
Jan 15, 2003 11.71 11.71 11.35 11.67 1,926,910 -0.11(-0.94%)
Jan 14, 2003 11.58 11.78 11.49 11.78 1,877,684 +0.20(+1.76%)
Jan 13, 2003 12.05 12.13 11.54 11.58 2,957,119 -0.53(-4.34%)
Jan 10, 2003 12.05 12.39 11.98 12.11 7,215,379 -0.91(-6.98%)
Jan 09, 2003 12.90 13.06 12.78 13.01 1,901,551 +0.12(+0.94%)
Jan 08, 2003 13.12 13.15 12.88 12.89 1,485,925 -0.28(-2.09%)
Jan 07, 2003 13.36 13.39 12.96 13.17 1,447,886 -0.25(-1.89%)
Jan 06, 2003 13.10 13.44 13.07 13.42 1,364,724 +0.36(+2.77%)
Jan 03, 2003 13.19 13.39 13.04 13.06 1,008,206 -0.16(-1.24%)
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.