Skip to main content

Cheesecake Fact (NQ: CAKE )

38.80 +0.66 (+1.73%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.78 25.99 25.57 25.75 467,149 -0.08(-0.31%)
Dec 30, 2004 25.84 25.93 25.59 25.82 353,767 +0.00(+0.00%)
Dec 29, 2004 25.69 25.85 25.58 25.82 526,804 +0.18(+0.71%)
Dec 28, 2004 25.05 25.85 25.05 25.64 724,183 +0.56(+2.24%)
Dec 27, 2004 25.33 25.35 24.82 25.08 387,063 -0.10(-0.41%)
Dec 23, 2004 25.21 25.29 24.91 25.18 321,102 -0.10(-0.41%)
Dec 22, 2004 25.04 25.40 25.04 25.29 327,156 +0.14(+0.57%)
Dec 21, 2004 24.98 25.24 24.94 25.14 405,603 +0.21(+0.86%)
Dec 20, 2004 25.10 25.25 24.77 24.93 500,950 -0.10(-0.41%)
Dec 17, 2004 25.11 25.62 24.91 25.03 648,258 -0.26(-1.03%)
Dec 16, 2004 25.49 25.63 25.14 25.29 613,071 -0.35(-1.36%)
Dec 15, 2004 25.54 25.75 25.38 25.64 588,603 +0.10(+0.40%)
Dec 14, 2004 25.33 25.64 25.17 25.54 558,839 +0.21(+0.85%)
Dec 13, 2004 25.25 25.37 25.02 25.32 538,786 +0.13(+0.54%)
Dec 10, 2004 25.57 25.57 24.98 25.19 545,470 -0.25(-1.00%)
Dec 09, 2004 25.45 25.61 24.98 25.44 1,064,455 +8.51(+50.26%)
Dec 08, 2004 16.88 17.04 16.70 16.93 956,307 +0.08(+0.48%)
Dec 07, 2004 17.25 17.26 16.83 16.85 902,958 -0.34(-1.99%)
Dec 06, 2004 16.95 17.19 16.79 17.19 1,098,949 -0.16(-0.91%)
Dec 03, 2004 17.58 17.59 17.31 17.35 995,089 -0.27(-1.52%)
Dec 02, 2004 17.62 17.71 17.46 17.62 797,206 -0.08(-0.48%)
Dec 01, 2004 17.34 17.70 17.13 17.70 1,049,762 +0.48(+2.76%)
Nov 30, 2004 17.32 17.39 17.18 17.23 1,008,143 -0.10(-0.57%)
Nov 29, 2004 17.36 17.46 17.16 17.33 860,771 +0.06(+0.35%)
Nov 26, 2004 17.29 17.36 17.25 17.27 210,936 -0.04(-0.22%)
Nov 24, 2004 16.97 17.40 16.93 17.31 670,455 +0.28(+1.63%)
Nov 23, 2004 16.76 17.04 16.76 17.03 696,941 +0.23(+1.38%)
Nov 22, 2004 16.59 16.82 16.55 16.80 706,589 +0.18(+1.10%)
Nov 19, 2004 16.99 16.99 16.55 16.61 1,111,246 -0.36(-2.12%)
Nov 18, 2004 16.93 17.03 16.65 16.97 1,155,325 +0.03(+0.17%)
Nov 17, 2004 16.93 17.17 16.78 16.94 859,258 +0.01(+0.06%)
Nov 16, 2004 17.23 17.23 16.92 16.93 752,749 -0.31(-1.78%)
Nov 15, 2004 17.21 17.27 16.93 17.24 1,151,542 +0.05(+0.31%)
Nov 12, 2004 17.20 17.23 16.82 17.19 1,155,325 +0.02(+0.14%)
Nov 11, 2004 16.71 17.26 16.58 17.16 1,436,258 +0.53(+3.18%)
Nov 10, 2004 16.64 16.95 16.57 16.63 1,363,424 +0.16(+0.94%)
Nov 09, 2004 16.27 16.56 16.24 16.48 1,088,923 +0.23(+1.43%)
Nov 08, 2004 16.58 16.60 16.13 16.25 1,135,461 -0.37(-2.21%)
Nov 05, 2004 16.37 16.67 16.31 16.61 1,551,280 +0.31(+1.90%)
Nov 04, 2004 15.86 16.33 15.82 16.30 954,605 +0.45(+2.85%)
Nov 03, 2004 15.83 16.09 15.68 15.85 1,035,952 +0.23(+1.49%)
Nov 02, 2004 15.61 15.85 15.56 15.62 1,119,003 -0.05(-0.31%)
Nov 01, 2004 15.33 15.71 15.21 15.67 665,158 +0.37(+2.42%)
Oct 29, 2004 15.34 15.52 15.20 15.30 994,900 -0.01(-0.07%)
Oct 28, 2004 15.44 15.46 15.18 15.31 764,478 -0.23(-1.45%)
Oct 27, 2004 15.32 15.57 15.15 15.53 689,752 +0.27(+1.80%)
Oct 26, 2004 15.15 15.33 15.05 15.26 966,523 +0.11(+0.72%)
Oct 25, 2004 15.26 15.28 15.05 15.15 703,562 -0.13(-0.85%)
Oct 22, 2004 15.44 15.51 15.16 15.28 686,914 -0.13(-0.85%)
Oct 21, 2004 15.72 15.74 15.24 15.41 1,355,857 -0.25(-1.58%)
Oct 20, 2004 15.08 16.19 15.02 15.66 3,687,885 +0.54(+3.57%)
Oct 19, 2004 15.17 15.35 15.12 15.12 982,603 -0.05(-0.35%)
Oct 18, 2004 14.92 15.25 14.73 15.17 914,498 +0.24(+1.58%)
Oct 15, 2004 14.78 15.02 14.74 14.93 760,884 +0.24(+1.61%)
Oct 14, 2004 15.05 15.09 14.70 14.70 1,252,375 -0.18(-1.18%)
Oct 13, 2004 14.80 15.06 14.80 14.87 999,819 +0.08(+0.52%)
Oct 12, 2004 14.68 14.84 14.58 14.80 1,063,951 +0.07(+0.45%)
Oct 11, 2004 14.85 14.97 14.60 14.73 507,760 -0.14(-0.92%)
Oct 08, 2004 14.80 15.03 14.80 14.87 985,252 -0.06(-0.38%)
Oct 07, 2004 15.04 15.08 14.89 14.92 778,477 -0.18(-1.19%)
Oct 06, 2004 15.11 15.27 15.06 15.10 1,102,165 +0.01(+0.05%)
Oct 05, 2004 15.19 15.19 15.06 15.10 698,265 -0.13(-0.88%)
Oct 04, 2004 15.23 15.52 15.20 15.23 1,457,068 +0.10(+0.65%)
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.