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 30, 2004 14.02 14.06 13.69 14.02 1,816,133 +0.07(+0.48%)
Jun 29, 2004 14.17 14.19 13.94 13.95 1,188,243 -0.20(-1.39%)
Jun 28, 2004 14.47 14.48 14.10 14.15 719,264 -0.30(-2.07%)
Jun 25, 2004 14.47 14.49 14.36 14.45 836,556 -0.01(-0.10%)
Jun 24, 2004 14.37 14.47 14.34 14.47 852,825 +0.00(+0.02%)
Jun 23, 2004 14.32 14.65 14.31 14.46 1,511,363 +0.11(+0.79%)
Jun 22, 2004 14.45 14.51 14.32 14.35 759,181 -0.10(-0.66%)
Jun 21, 2004 14.46 14.54 14.40 14.44 624,674 -0.08(-0.58%)
Jun 18, 2004 14.51 14.60 14.45 14.53 561,109 -0.01(-0.07%)
Jun 17, 2004 14.44 14.54 14.27 14.54 722,480 -0.03(-0.19%)
Jun 16, 2004 14.57 14.64 14.40 14.57 564,893 +0.13(+0.88%)
Jun 15, 2004 14.41 14.57 14.27 14.44 658,159 +0.20(+1.44%)
Jun 14, 2004 14.37 14.59 14.24 14.24 611,809 -0.24(-1.63%)
Jun 10, 2004 14.65 14.66 14.47 14.47 600,837 -0.09(-0.61%)
Jun 09, 2004 14.28 14.65 14.18 14.56 1,651,546 +0.28(+1.95%)
Jun 08, 2004 14.27 14.50 14.22 14.28 807,800 -0.05(-0.32%)
Jun 07, 2004 14.02 14.33 13.95 14.33 1,014,764 +0.42(+3.04%)
Jun 04, 2004 14.07 14.16 13.85 13.91 1,060,546 -0.13(-0.90%)
Jun 03, 2004 13.51 14.13 13.48 14.03 2,357,000 +0.38(+2.75%)
Jun 02, 2004 13.92 13.94 13.65 13.66 695,806 -0.18(-1.29%)
Jun 01, 2004 13.64 13.95 13.62 13.84 1,026,304 +0.08(+0.62%)
May 28, 2004 13.66 13.91 13.60 13.75 1,599,332 +0.12(+0.90%)
May 27, 2004 13.86 13.91 13.53 13.63 1,382,720 -0.15(-1.10%)
May 26, 2004 13.67 14.07 13.60 13.78 1,158,352 +0.12(+0.85%)
May 25, 2004 13.58 13.67 13.31 13.66 1,343,181 +0.10(+0.75%)
May 24, 2004 13.54 13.70 13.54 13.56 765,235 +0.07(+0.52%)
May 21, 2004 13.33 13.54 13.22 13.49 1,966,721 +0.04(+0.26%)
May 20, 2004 13.96 14.06 13.45 13.45 1,921,317 -0.49(-3.49%)
May 19, 2004 14.19 14.29 13.92 13.94 1,074,356 -0.24(-1.71%)
May 18, 2004 14.06 14.19 13.92 14.18 1,306,102 +0.22(+1.59%)
May 17, 2004 14.13 14.17 13.79 13.96 1,258,050 -0.24(-1.69%)
May 14, 2004 14.18 14.44 14.11 14.20 1,819,349 +0.07(+0.52%)
May 13, 2004 14.71 14.71 14.02 14.13 4,120,541 -0.81(-5.45%)
May 12, 2004 15.19 15.19 14.69 14.94 1,549,767 -0.26(-1.74%)
May 11, 2004 14.92 15.26 14.73 15.21 1,394,828 +0.33(+2.25%)
May 10, 2004 14.74 14.96 14.40 14.87 1,720,407 +0.14(+0.93%)
May 07, 2004 15.16 15.24 14.68 14.73 1,550,145 -0.58(-3.77%)
May 06, 2004 15.44 15.45 15.10 15.31 1,255,969 -0.14(-0.93%)
May 05, 2004 15.07 15.52 15.07 15.46 968,036 +0.38(+2.55%)
May 04, 2004 15.16 15.19 14.96 15.07 787,180 -0.00(-0.02%)
May 03, 2004 14.97 15.21 14.88 15.08 790,963 +0.17(+1.11%)
Apr 30, 2004 14.99 15.09 14.82 14.91 1,010,224 -0.10(-0.63%)
Apr 29, 2004 15.06 15.18 14.98 15.01 959,334 -0.10(-0.68%)
Apr 28, 2004 15.14 15.25 15.03 15.11 1,321,047 -0.05(-0.30%)
Apr 27, 2004 15.20 15.32 15.15 15.15 1,262,023 -0.02(-0.16%)
Apr 26, 2004 15.38 15.38 15.10 15.18 2,069,635 -0.14(-0.90%)
Apr 23, 2004 15.45 15.48 15.25 15.32 961,983 -0.11(-0.73%)
Apr 22, 2004 15.15 15.55 15.12 15.43 2,452,347 +0.33(+2.17%)
Apr 21, 2004 15.47 15.51 14.89 15.10 4,554,332 -0.73(-4.63%)
Apr 20, 2004 16.39 16.46 15.74 15.83 922,255 -0.56(-3.42%)
Apr 19, 2004 16.38 16.60 16.24 16.39 549,191 +0.03(+0.19%)
Apr 16, 2004 16.14 16.57 15.99 16.36 509,274 +0.30(+1.86%)
Apr 15, 2004 16.32 16.38 16.00 16.06 976,171 -0.21(-1.32%)
Apr 14, 2004 16.25 16.31 16.08 16.28 990,360 -0.16(-0.96%)
Apr 13, 2004 16.84 16.84 16.39 16.44 586,838 -0.35(-2.08%)
Apr 12, 2004 16.60 16.85 16.60 16.78 322,742 +0.17(+1.00%)
Apr 08, 2004 16.96 17.05 16.54 16.62 434,736 -0.28(-1.67%)
Apr 07, 2004 16.82 16.98 16.80 16.90 1,052,033 +0.07(+0.44%)
Apr 06, 2004 16.64 16.89 16.62 16.83 1,266,753 +0.17(+1.04%)
Apr 05, 2004 16.19 16.70 16.16 16.65 852,258 +0.47(+2.87%)
Apr 02, 2004 16.32 16.38 16.16 16.19 757,478 +0.01(+0.04%)
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.