Skip to main content

Cheesecake Fact (NQ: CAKE )

38.73 -0.48 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.37 25.44 24.78 25.02 2,664,895 +0.26(+1.06%)
Apr 27, 2006 24.90 24.92 24.57 24.76 1,952,026 -0.16(-0.64%)
Apr 26, 2006 25.82 26.20 24.88 24.92 9,387,292 -2.90(-10.43%)
Apr 25, 2006 28.23 28.25 27.75 27.82 1,925,581 -0.33(-1.18%)
Apr 24, 2006 28.08 28.21 27.77 28.15 1,659,807 -0.10(-0.36%)
Apr 21, 2006 28.23 28.28 27.96 28.26 1,269,362 +0.17(+0.62%)
Apr 20, 2006 27.81 28.23 27.69 28.08 904,844 +0.16(+0.57%)
Apr 19, 2006 27.39 28.00 27.12 27.92 2,747,383 +1.28(+4.82%)
Apr 18, 2006 26.54 26.74 26.28 26.64 1,465,618 +0.10(+0.39%)
Apr 17, 2006 26.98 27.16 26.42 26.54 1,479,676 -0.56(-2.08%)
Apr 13, 2006 26.31 27.21 26.20 27.10 1,877,614 +0.70(+2.64%)
Apr 12, 2006 26.28 26.56 26.34 26.40 1,348,459 +0.13(+0.48%)
Apr 11, 2006 26.77 26.77 26.23 26.28 1,403,612 -0.32(-1.19%)
Apr 10, 2006 27.59 27.75 26.52 26.59 2,493,428 -1.04(-3.76%)
Apr 07, 2006 28.14 28.21 27.50 27.63 946,136 -0.35(-1.25%)
Apr 06, 2006 28.19 28.26 27.79 27.98 1,226,504 -0.40(-1.42%)
Apr 05, 2006 28.76 28.80 28.25 28.38 1,049,748 -0.46(-1.59%)
Apr 04, 2006 28.92 29.38 28.76 28.84 1,245,108 -0.57(-1.94%)
Apr 03, 2006 29.53 29.73 29.29 29.42 463,416 -0.28(-0.93%)
Mar 31, 2006 29.72 29.80 29.38 29.69 404,598 +0.03(+0.11%)
Mar 30, 2006 29.63 29.93 29.42 29.66 551,621 +0.10(+0.35%)
Mar 29, 2006 29.07 29.61 29.05 29.56 487,677 +0.41(+1.41%)
Mar 28, 2006 29.34 29.37 29.05 29.15 432,022 -0.06(-0.22%)
Mar 27, 2006 29.42 29.46 28.94 29.21 829,267 -0.21(-0.73%)
Mar 24, 2006 29.42 29.48 29.22 29.42 427,407 +0.06(+0.19%)
Mar 23, 2006 29.11 29.42 29.01 29.37 575,760 +0.00(+0.00%)
Mar 22, 2006 29.09 29.41 28.71 29.37 539,058 +0.29(+1.01%)
Mar 21, 2006 29.18 29.34 28.89 29.07 620,578 -0.09(-0.30%)
Mar 20, 2006 29.11 29.28 28.83 29.16 521,814 +0.10(+0.35%)
Mar 17, 2006 28.68 29.15 28.54 29.06 898,829 +0.54(+1.89%)
Mar 16, 2006 28.37 28.70 28.36 28.52 500,517 +0.16(+0.56%)
Mar 15, 2006 28.27 28.37 28.09 28.36 691,076 +0.18(+0.65%)
Mar 14, 2006 28.11 28.31 27.96 28.18 738,071 -0.04(-0.14%)
Mar 13, 2006 28.38 28.54 28.11 28.22 420,401 -0.17(-0.59%)
Mar 10, 2006 28.38 28.49 27.96 28.38 650,754 +0.08(+0.28%)
Mar 09, 2006 28.42 28.64 28.28 28.31 633,020 -0.06(-0.20%)
Mar 08, 2006 27.95 28.52 27.90 28.36 446,539 +0.31(+1.10%)
Mar 07, 2006 28.57 28.61 27.95 28.05 854,579 -0.67(-2.35%)
Mar 06, 2006 28.54 28.75 28.23 28.73 635,889 +0.28(+0.98%)
Mar 03, 2006 28.54 28.74 28.19 28.45 574,896 -0.25(-0.88%)
Mar 02, 2006 28.74 28.74 28.37 28.70 465,701 -0.06(-0.22%)
Mar 01, 2006 28.78 28.91 28.57 28.77 664,292 +0.10(+0.33%)
Feb 28, 2006 28.74 28.83 28.57 28.67 1,129,431 -0.07(-0.25%)
Feb 27, 2006 28.69 28.82 28.62 28.74 499,853 +0.13(+0.44%)
Feb 24, 2006 28.77 28.78 28.51 28.61 677,293 -0.05(-0.17%)
Feb 23, 2006 28.91 28.91 28.61 28.66 1,038,195 +0.23(+0.81%)
Feb 22, 2006 28.15 28.69 28.14 28.43 323,442 +0.24(+0.84%)
Feb 21, 2006 28.38 28.53 28.12 28.19 507,808 -0.30(-1.06%)
Feb 17, 2006 28.54 28.55 28.34 28.50 641,367 -0.12(-0.42%)
Feb 16, 2006 28.64 28.66 28.32 28.61 800,515 +0.00(+0.00%)
Feb 15, 2006 28.78 28.94 28.35 28.61 1,121,676 -0.29(-1.01%)
Feb 14, 2006 28.69 29.02 28.55 28.91 678,630 +0.21(+0.75%)
Feb 13, 2006 28.71 28.99 28.51 28.69 671,494 -0.16(-0.55%)
Feb 10, 2006 28.95 29.05 28.62 28.85 832,701 -0.21(-0.74%)
Feb 09, 2006 28.74 29.35 28.64 29.07 1,195,360 +0.19(+0.66%)
Feb 08, 2006 28.90 29.00 27.82 28.88 3,580,007 -0.70(-2.36%)
Feb 07, 2006 30.20 30.45 29.42 29.57 1,208,692 -0.75(-2.46%)
Feb 06, 2006 30.39 30.46 29.99 30.32 431,632 -0.04(-0.13%)
Feb 03, 2006 30.49 30.67 30.20 30.36 535,950 -0.15(-0.49%)
Feb 02, 2006 30.29 31.14 29.99 30.51 1,349,542 +0.48(+1.61%)
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.