Skip to main content

Cheesecake Fact (NQ: CAKE )

39.21 +1.07 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.90 13.06 12.37 12.50 2,394,546 -0.36(-2.79%)
Jun 27, 2002 12.76 12.90 12.41 12.86 906,586 +0.10(+0.80%)
Jun 26, 2002 12.16 12.79 12.12 12.76 1,182,800 +0.35(+2.84%)
Jun 25, 2002 12.76 12.96 12.25 12.41 1,334,718 -0.69(-5.25%)
Jun 21, 2002 13.23 13.23 13.04 13.09 1,500,446 +0.04(+0.30%)
Jun 20, 2002 13.27 13.30 13.01 13.06 987,558 -0.20(-1.54%)
Jun 19, 2002 13.33 13.46 13.20 13.26 894,289 -0.07(-0.53%)
Jun 18, 2002 13.27 13.57 13.14 13.33 1,025,207 +0.06(+0.42%)
Jun 17, 2002 12.95 13.33 12.90 13.27 768,668 +0.32(+2.50%)
Jun 14, 2002 12.97 13.04 12.67 12.95 676,345 -0.31(-2.34%)
Jun 12, 2002 13.32 13.49 13.06 13.26 895,046 -0.08(-0.61%)
Jun 11, 2002 13.67 13.91 13.34 13.34 667,642 -0.31(-2.27%)
Jun 10, 2002 13.74 13.85 13.63 13.65 415,266 +0.00(+0.00%)
Jun 07, 2002 13.05 13.80 13.04 13.65 866,857 +0.30(+2.27%)
Jun 06, 2002 13.56 13.60 13.32 13.35 431,725 -0.22(-1.61%)
Jun 05, 2002 13.25 13.60 13.25 13.57 450,077 +0.12(+0.86%)
May 31, 2002 13.39 13.60 13.29 13.45 818,046 -0.30(-2.15%)
May 28, 2002 14.05 14.12 13.64 13.75 715,507 -0.27(-1.91%)
May 27, 2002 14.10 14.28 14.01 14.01 330,699 +0.00(+0.00%)
May 24, 2002 14.10 14.28 14.01 14.01 327,483 -0.13(-0.95%)
May 23, 2002 14.00 14.17 14.00 14.15 323,889 +0.15(+1.08%)
May 22, 2002 14.13 14.18 13.79 14.00 641,913 -0.10(-0.70%)
May 21, 2002 14.10 14.17 14.02 14.10 706,993 +0.01(+0.10%)
May 20, 2002 14.27 14.31 14.04 14.08 799,128 -0.27(-1.91%)
May 17, 2002 14.55 14.68 14.17 14.36 902,992 -0.14(-1.00%)
May 16, 2002 14.70 14.73 14.36 14.50 617,129 -0.19(-1.32%)
May 15, 2002 14.75 14.82 14.55 14.69 622,426 -0.04(-0.24%)
May 14, 2002 14.71 14.82 14.62 14.73 786,830 +0.04(+0.29%)
May 13, 2002 14.57 14.84 14.54 14.69 761,479 +0.18(+1.21%)
May 10, 2002 14.53 14.66 14.41 14.51 371,564 +0.05(+0.36%)
May 09, 2002 14.63 14.71 14.42 14.46 624,697 -0.17(-1.15%)
May 08, 2002 14.85 14.89 14.17 14.63 908,289 -0.06(-0.38%)
May 07, 2002 15.04 15.15 14.63 14.68 1,128,125 -0.26(-1.72%)
May 06, 2002 15.03 15.35 14.91 14.94 1,071,369 -0.01(-0.07%)
May 03, 2002 15.01 15.15 14.95 14.95 990,775 +0.01(+0.07%)
May 02, 2002 14.72 14.98 14.62 14.94 1,078,179 +0.35(+2.37%)
May 01, 2002 14.62 14.78 14.47 14.60 1,030,126 -0.07(-0.50%)
Apr 30, 2002 14.44 14.73 14.42 14.67 1,022,747 +0.14(+0.99%)
Apr 29, 2002 14.38 14.76 14.36 14.53 776,425 +0.18(+1.23%)
Apr 26, 2002 14.94 15.15 14.27 14.35 1,707,039 -0.39(-2.68%)
Apr 25, 2002 14.28 14.82 14.04 14.74 2,848,975 +0.46(+3.23%)
Apr 24, 2002 14.11 14.38 13.99 14.28 8,542,195 +0.20(+1.45%)
Apr 23, 2002 14.23 14.25 13.44 14.08 5,327,142 -0.06(-0.45%)
Apr 22, 2002 14.18 14.57 14.11 14.14 948,964 -0.01(-0.05%)
Apr 19, 2002 14.36 14.41 14.01 14.15 808,965 -0.16(-1.11%)
Apr 18, 2002 13.94 14.36 13.91 14.31 859,478 +0.43(+3.10%)
Apr 17, 2002 14.24 14.36 13.81 13.88 606,724 -0.28(-1.99%)
Apr 16, 2002 14.02 14.44 14.01 14.16 745,777 +0.14(+0.98%)
Apr 15, 2002 14.23 14.38 14.01 14.02 500,022 -0.07(-0.47%)
Apr 12, 2002 14.10 14.32 13.97 14.09 958,991 +0.02(+0.13%)
Apr 11, 2002 14.06 14.31 14.02 14.07 1,777,606 +0.03(+0.20%)
Apr 10, 2002 13.83 14.16 13.80 14.04 1,256,016 +0.28(+2.05%)
Apr 09, 2002 13.53 13.92 13.37 13.76 1,777,227 +0.33(+2.49%)
Apr 08, 2002 12.86 13.49 12.71 13.43 880,100 +0.48(+3.70%)
Apr 05, 2002 12.71 12.97 12.68 12.95 424,347 +0.27(+2.11%)
Apr 04, 2002 12.42 12.74 12.39 12.68 512,509 +0.16(+1.24%)
Apr 03, 2002 12.82 12.89 12.21 12.52 607,670 -0.30(-2.31%)
Apr 02, 2002 12.86 12.87 12.73 12.82 453,860 +0.03(+0.22%)
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.