Skip to main content

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 (%)
Dec 31, 2003 15.80 15.86 15.50 15.52 475,617 -0.22(-1.41%)
Dec 30, 2003 15.62 15.84 15.58 15.74 521,627 +0.16(+1.02%)
Dec 29, 2003 15.40 15.63 15.38 15.58 581,547 +0.20(+1.31%)
Dec 26, 2003 15.09 15.40 15.07 15.38 429,567 +0.28(+1.87%)
Dec 24, 2003 15.19 15.27 15.03 15.10 385,223 -0.28(-1.81%)
Dec 23, 2003 15.07 15.39 15.06 15.38 880,179 +0.32(+2.11%)
Dec 22, 2003 14.73 15.07 14.72 15.06 583,864 +0.26(+1.79%)
Dec 19, 2003 14.75 15.04 14.71 14.80 607,418 +0.00(+0.02%)
Dec 18, 2003 14.47 14.80 14.43 14.79 806,215 +0.35(+2.39%)
Dec 17, 2003 14.73 14.74 14.41 14.45 1,070,809 -0.21(-1.47%)
Dec 16, 2003 14.92 14.93 14.45 14.66 1,007,788 -0.24(-1.63%)
Dec 15, 2003 15.10 15.39 14.82 14.91 938,300 -0.18(-1.17%)
Dec 12, 2003 15.56 15.60 14.92 15.08 1,641,886 -0.55(-3.50%)
Dec 11, 2003 15.09 15.66 15.09 15.63 870,262 +0.48(+3.14%)
Dec 10, 2003 15.15 15.25 15.07 15.15 573,817 +0.08(+0.51%)
Dec 09, 2003 15.08 15.29 15.04 15.07 664,231 +0.14(+0.94%)
Dec 08, 2003 14.91 15.22 14.85 14.93 640,679 +0.03(+0.19%)
Dec 05, 2003 15.19 15.19 15.00 14.91 492,527 -0.37(-2.45%)
Dec 04, 2003 15.45 15.45 15.14 15.28 553,876 -0.16(-1.03%)
Dec 03, 2003 15.53 15.70 15.43 15.44 720,605 -0.07(-0.43%)
Dec 02, 2003 15.73 15.78 15.47 15.50 1,014,298 -0.24(-1.54%)
Dec 01, 2003 15.43 15.75 15.42 15.75 1,005,594 +0.47(+3.07%)
Nov 28, 2003 15.12 15.29 15.11 15.28 210,287 +0.16(+1.09%)
Nov 26, 2003 15.08 15.15 14.82 15.11 544,689 +0.07(+0.50%)
Nov 25, 2003 14.80 15.07 14.76 15.04 1,075,389 +0.36(+2.42%)
Nov 24, 2003 14.32 14.75 14.30 14.68 803,941 +0.45(+3.17%)
Nov 21, 2003 14.10 14.31 14.13 14.23 395,269 +0.13(+0.92%)
Nov 20, 2003 14.31 14.36 14.10 14.10 692,146 -0.20(-1.43%)
Nov 19, 2003 14.20 14.42 14.11 14.31 465,408 +0.07(+0.50%)
Nov 18, 2003 14.45 14.51 14.22 14.24 401,660 -0.19(-1.30%)
Nov 17, 2003 14.51 14.51 14.31 14.42 447,354 -0.10(-0.66%)
Nov 14, 2003 14.72 14.73 14.47 14.52 575,576 -0.20(-1.34%)
Nov 13, 2003 14.88 14.90 14.66 14.72 965,032 -0.18(-1.23%)
Nov 12, 2003 14.62 14.90 14.60 14.90 560,997 +0.32(+2.22%)
Nov 11, 2003 14.63 14.72 14.50 14.57 683,173 -0.10(-0.67%)
Nov 10, 2003 14.84 14.89 14.57 14.67 783,404 -0.17(-1.12%)
Nov 07, 2003 14.66 14.96 14.66 14.84 1,135,569 +0.21(+1.47%)
Nov 06, 2003 14.63 14.66 14.45 14.62 929,431 -0.01(-0.07%)
Nov 05, 2003 14.69 14.73 14.53 14.63 1,363,501 -0.10(-0.67%)
Nov 04, 2003 14.64 14.77 14.46 14.73 1,156,132 +0.11(+0.77%)
Nov 03, 2003 14.06 14.62 14.03 14.62 2,490,014 +0.54(+3.86%)
Oct 31, 2003 14.06 14.15 13.99 14.08 942,986 -0.02(-0.13%)
Oct 30, 2003 13.92 14.13 13.87 14.10 1,501,641 +0.18(+1.27%)
Oct 29, 2003 13.71 13.98 13.68 13.92 1,150,038 +0.16(+1.15%)
Oct 28, 2003 13.67 13.81 13.49 13.76 1,189,758 +0.09(+0.64%)
Oct 27, 2003 13.58 13.73 13.55 13.67 994,369 +0.17(+1.25%)
Oct 24, 2003 13.55 13.58 13.33 13.50 1,812,227 -0.06(-0.47%)
Oct 23, 2003 13.77 13.77 13.46 13.57 2,554,977 -0.25(-1.79%)
Oct 22, 2003 12.51 13.89 12.42 13.81 6,291,242 +1.25(+9.96%)
Oct 21, 2003 12.92 12.92 12.46 12.56 1,936,050 -0.40(-3.07%)
Oct 20, 2003 13.13 13.18 12.76 12.96 1,121,229 -0.08(-0.59%)
Oct 17, 2003 13.38 13.38 13.04 13.04 776,143 -0.33(-2.48%)
Oct 16, 2003 13.14 13.39 13.14 13.37 444,011 +0.23(+1.77%)
Oct 15, 2003 13.29 13.38 13.10 13.14 659,965 -0.19(-1.40%)
Oct 14, 2003 13.30 13.37 13.12 13.32 732,004 +0.02(+0.16%)
Oct 13, 2003 13.17 13.31 13.17 13.30 516,113 +0.20(+1.56%)
Oct 10, 2003 13.28 13.34 13.04 13.10 472,764 -0.16(-1.20%)
Oct 09, 2003 13.23 13.39 13.14 13.26 1,031,484 +0.13(+0.99%)
Oct 08, 2003 13.21 13.25 12.95 13.13 797,279 -0.05(-0.37%)
Oct 07, 2003 12.96 13.23 12.96 13.18 662,313 +0.11(+0.81%)
Oct 06, 2003 13.05 13.17 13.00 13.07 606,603 +0.04(+0.27%)
Oct 03, 2003 13.02 13.18 12.95 13.03 883,592 +0.17(+1.34%)
Oct 02, 2003 12.88 12.97 12.72 12.86 1,226,784 -0.12(-0.95%)
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.