Skip to main content

Cheesecake Fact (NQ: CAKE )

36.30 -0.06 (-0.18%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.82 21.82 21.66 21.68 1,493,839 -0.14(-0.63%)
Jun 29, 2006 21.07 21.82 20.88 21.82 3,139,161 +1.08(+5.20%)
Jun 28, 2006 21.46 21.68 20.28 20.74 7,131,358 -1.58(-7.07%)
Jun 27, 2006 22.40 22.48 22.16 22.31 1,138,993 +0.01(+0.04%)
Jun 26, 2006 22.31 22.49 22.11 22.31 821,214 +0.10(+0.47%)
Jun 23, 2006 22.23 22.53 22.04 22.20 712,489 +0.02(+0.07%)
Jun 22, 2006 22.07 22.30 22.03 22.19 1,069,661 +0.13(+0.58%)
Jun 21, 2006 21.77 22.32 21.76 22.06 683,324 +0.26(+1.18%)
Jun 20, 2006 21.96 22.07 21.74 21.80 909,557 -0.14(-0.66%)
Jun 19, 2006 22.28 22.51 21.82 21.94 1,153,754 -0.25(-1.12%)
Jun 16, 2006 22.42 22.68 22.10 22.19 1,086,808 -0.16(-0.72%)
Jun 15, 2006 21.99 22.40 21.92 22.35 1,578,446 +0.58(+2.66%)
Jun 14, 2006 22.12 22.21 21.59 21.78 1,775,575 -0.39(-1.78%)
Jun 13, 2006 22.93 22.96 22.07 22.17 1,718,324 -0.65(-2.86%)
Jun 12, 2006 23.60 23.60 22.77 22.82 923,491 -0.64(-2.71%)
Jun 09, 2006 23.72 23.99 23.46 23.46 1,655,309 +0.26(+1.11%)
Jun 08, 2006 22.72 23.32 22.45 23.20 1,945,885 +0.36(+1.59%)
Jun 07, 2006 23.09 23.38 22.84 22.84 1,958,217 -0.25(-1.08%)
Jun 06, 2006 22.60 23.15 22.48 23.09 2,765,638 +0.58(+2.57%)
Jun 05, 2006 23.50 23.50 22.37 22.51 2,320,038 -0.93(-3.98%)
Jun 02, 2006 23.68 23.74 23.13 23.44 1,086,056 -0.01(-0.03%)
Jun 01, 2006 23.69 23.69 23.05 23.45 2,264,661 -0.10(-0.41%)
May 31, 2006 23.78 23.94 23.36 23.55 1,383,626 -0.31(-1.28%)
May 30, 2006 24.13 24.13 23.78 23.85 1,806,674 -0.35(-1.43%)
May 26, 2006 23.91 24.23 23.89 24.20 1,248,379 +0.31(+1.28%)
May 25, 2006 23.61 23.96 23.31 23.89 1,902,757 +0.27(+1.12%)
May 24, 2006 24.30 24.25 23.26 23.63 2,841,599 -0.68(-2.78%)
May 23, 2006 24.68 24.78 24.29 24.30 1,637,163 -0.14(-0.56%)
May 22, 2006 24.36 24.66 24.26 24.44 1,750,450 -0.18(-0.72%)
May 19, 2006 24.94 24.94 24.32 24.62 2,297,338 +0.21(+0.86%)
May 18, 2006 24.62 24.94 24.28 24.41 1,506,257 -0.08(-0.33%)
May 17, 2006 24.94 25.11 24.10 24.49 4,128,217 -0.61(-2.44%)
May 16, 2006 25.74 25.78 25.01 25.10 1,711,346 -0.60(-2.35%)
May 15, 2006 25.72 26.06 25.57 25.70 1,316,941 -0.07(-0.28%)
May 12, 2006 26.68 26.80 25.70 25.77 2,150,669 -0.29(-1.11%)
May 11, 2006 26.66 26.67 25.91 26.06 1,222,353 -0.33(-1.25%)
May 10, 2006 26.83 26.91 26.21 26.39 1,321,503 +0.19(+0.74%)
May 09, 2006 26.43 26.69 26.06 26.20 930,448 -0.14(-0.52%)
May 08, 2006 26.18 26.43 26.13 26.34 1,037,525 +0.03(+0.12%)
May 05, 2006 26.27 26.38 26.10 26.30 2,636,814 +0.19(+0.74%)
May 04, 2006 25.89 26.27 25.79 26.11 2,601,251 +0.27(+1.06%)
May 03, 2006 25.71 25.94 25.66 25.84 1,833,193 +0.21(+0.82%)
May 02, 2006 25.34 25.84 25.18 25.63 2,261,147 +0.45(+1.79%)
May 01, 2006 25.34 25.66 25.12 25.18 2,427,632 -0.21(-0.82%)
Apr 28, 2006 25.74 25.81 25.15 25.39 2,626,617 +0.27(+1.06%)
Apr 27, 2006 25.26 25.28 24.93 25.12 1,923,988 -0.16(-0.64%)
Apr 26, 2006 26.20 26.59 25.24 25.28 9,252,454 -2.94(-10.43%)
Apr 25, 2006 28.65 28.66 28.15 28.23 1,897,922 -0.34(-1.18%)
Apr 24, 2006 28.49 28.62 28.18 28.56 1,635,966 -0.10(-0.36%)
Apr 21, 2006 28.64 28.69 28.36 28.67 1,251,129 +0.18(+0.62%)
Apr 20, 2006 28.22 28.64 28.09 28.49 891,847 +0.16(+0.57%)
Apr 19, 2006 27.78 28.41 27.52 28.33 2,707,920 +1.30(+4.82%)
Apr 18, 2006 26.92 27.12 26.66 27.03 1,444,566 +0.10(+0.39%)
Apr 17, 2006 27.37 27.55 26.80 26.92 1,458,422 -0.57(-2.08%)
Apr 13, 2006 26.69 27.61 26.58 27.50 1,850,644 +0.71(+2.64%)
Apr 12, 2006 26.66 26.95 26.72 26.79 1,329,090 +0.13(+0.48%)
Apr 11, 2006 27.17 27.17 26.61 26.66 1,383,451 -0.32(-1.19%)
Apr 10, 2006 27.99 28.15 26.91 26.98 2,457,613 -1.05(-3.76%)
Apr 07, 2006 28.55 28.62 27.90 28.03 932,546 -0.35(-1.25%)
Apr 06, 2006 28.60 28.67 28.19 28.39 1,208,886 -0.41(-1.42%)
Apr 05, 2006 29.18 29.22 28.66 28.80 1,034,670 -0.47(-1.59%)
Apr 04, 2006 29.35 29.81 29.18 29.26 1,227,224 -0.58(-1.94%)
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.