Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.23 14.26 13.89 14.23 1,790,112 +0.07(+0.48%)
Jun 29, 2004 14.37 14.39 14.15 14.16 1,171,218 -0.20(-1.39%)
Jun 28, 2004 14.68 14.69 14.30 14.36 708,959 -0.30(-2.07%)
Jun 25, 2004 14.68 14.70 14.57 14.66 824,570 -0.01(-0.10%)
Jun 24, 2004 14.58 14.68 14.54 14.68 840,607 +0.00(+0.02%)
Jun 23, 2004 14.53 14.86 14.52 14.67 1,489,709 +0.11(+0.79%)
Jun 22, 2004 14.66 14.72 14.53 14.56 748,304 -0.10(-0.66%)
Jun 21, 2004 14.67 14.75 14.60 14.65 615,724 -0.09(-0.58%)
Jun 18, 2004 14.72 14.81 14.66 14.74 553,070 -0.01(-0.07%)
Jun 17, 2004 14.65 14.75 14.48 14.75 712,129 -0.03(-0.19%)
Jun 16, 2004 14.78 14.85 14.61 14.78 556,799 +0.13(+0.88%)
Jun 15, 2004 14.62 14.78 14.48 14.65 648,729 +0.21(+1.44%)
Jun 14, 2004 14.58 14.80 14.44 14.44 603,044 -0.24(-1.63%)
Jun 10, 2004 14.86 14.87 14.68 14.68 592,228 -0.09(-0.61%)
Jun 09, 2004 14.49 14.86 14.39 14.77 1,627,883 +0.28(+1.95%)
Jun 08, 2004 14.48 14.71 14.43 14.49 796,227 -0.05(-0.32%)
Jun 07, 2004 14.22 14.54 14.15 14.54 1,000,225 +0.43(+3.04%)
Jun 04, 2004 14.28 14.37 14.05 14.11 1,045,351 -0.13(-0.90%)
Jun 03, 2004 13.71 14.33 13.68 14.24 2,323,230 +0.38(+2.75%)
Jun 02, 2004 14.12 14.15 13.85 13.86 685,836 -0.18(-1.29%)
Jun 01, 2004 13.84 14.15 13.82 14.04 1,011,600 +0.09(+0.62%)
May 28, 2004 13.85 14.11 13.80 13.95 1,576,417 +0.13(+0.90%)
May 27, 2004 14.06 14.11 13.73 13.83 1,362,909 -0.15(-1.10%)
May 26, 2004 13.87 14.28 13.80 13.98 1,141,756 +0.12(+0.85%)
May 25, 2004 13.78 13.86 13.51 13.86 1,323,937 +0.10(+0.75%)
May 24, 2004 13.73 13.90 13.73 13.76 754,271 +0.07(+0.52%)
May 21, 2004 13.52 13.74 13.41 13.69 1,938,542 +0.04(+0.26%)
May 20, 2004 14.16 14.26 13.64 13.65 1,893,789 -0.49(-3.49%)
May 19, 2004 14.40 14.50 14.12 14.14 1,058,963 -0.25(-1.71%)
May 18, 2004 14.26 14.40 14.12 14.39 1,287,389 +0.23(+1.59%)
May 17, 2004 14.34 14.37 13.99 14.16 1,240,025 -0.24(-1.69%)
May 14, 2004 14.38 14.65 14.32 14.41 1,793,282 +0.08(+0.52%)
May 13, 2004 14.92 14.93 14.23 14.33 4,061,504 -0.83(-5.45%)
May 12, 2004 15.41 15.41 14.90 15.16 1,527,562 -0.27(-1.74%)
May 11, 2004 15.14 15.48 14.94 15.43 1,374,843 +0.34(+2.25%)
May 10, 2004 14.95 15.17 14.60 15.09 1,695,758 +0.14(+0.93%)
May 07, 2004 15.38 15.47 14.90 14.95 1,527,935 -0.59(-3.77%)
May 06, 2004 15.66 15.67 15.32 15.53 1,237,974 -0.15(-0.93%)
May 05, 2004 15.29 15.75 15.29 15.68 954,167 +0.39(+2.55%)
May 04, 2004 15.38 15.41 15.17 15.29 775,901 -0.00(-0.02%)
May 03, 2004 15.19 15.43 15.10 15.29 779,631 +0.17(+1.11%)
Apr 30, 2004 15.21 15.31 15.04 15.13 995,750 -0.10(-0.63%)
Apr 29, 2004 15.28 15.40 15.20 15.22 945,589 -0.10(-0.68%)
Apr 28, 2004 15.36 15.47 15.24 15.33 1,302,120 -0.05(-0.30%)
Apr 27, 2004 15.42 15.54 15.37 15.37 1,243,941 -0.02(-0.16%)
Apr 26, 2004 15.60 15.60 15.32 15.40 2,039,982 -0.14(-0.90%)
Apr 23, 2004 15.67 15.71 15.47 15.54 948,200 -0.11(-0.73%)
Apr 22, 2004 15.37 15.77 15.34 15.65 2,417,211 +0.33(+2.17%)
Apr 21, 2004 15.69 15.73 15.11 15.32 4,489,080 -0.74(-4.63%)
Apr 20, 2004 16.62 16.70 15.97 16.06 909,041 -0.57(-3.42%)
Apr 19, 2004 16.62 16.84 16.48 16.63 541,322 +0.03(+0.19%)
Apr 16, 2004 16.38 16.81 16.22 16.60 501,977 +0.30(+1.86%)
Apr 15, 2004 16.56 16.62 16.23 16.30 962,185 -0.22(-1.32%)
Apr 14, 2004 16.49 16.54 16.31 16.51 976,170 -0.16(-0.96%)
Apr 13, 2004 17.08 17.09 16.62 16.67 578,430 -0.35(-2.08%)
Apr 12, 2004 16.84 17.10 16.84 17.03 318,117 +0.17(+1.00%)
Apr 08, 2004 17.21 17.30 16.78 16.86 428,508 -0.29(-1.67%)
Apr 07, 2004 17.06 17.23 17.04 17.15 1,036,959 +0.08(+0.44%)
Apr 06, 2004 16.88 17.13 16.86 17.07 1,248,603 +0.18(+1.04%)
Apr 05, 2004 16.42 16.95 16.40 16.90 840,047 +0.47(+2.87%)
Apr 02, 2004 16.55 16.62 16.40 16.42 746,626 +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.