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 (%)
Oct 31, 2006 22.73 22.78 22.25 22.40 844,936 -0.13(-0.56%)
Oct 30, 2006 22.22 22.69 22.17 22.53 1,294,831 +0.25(+1.10%)
Oct 27, 2006 22.40 22.74 21.96 22.28 1,254,727 -0.21(-0.95%)
Oct 26, 2006 22.74 22.77 22.00 22.49 2,138,545 -0.18(-0.80%)
Oct 25, 2006 21.47 23.57 21.30 22.68 4,589,664 +1.21(+5.65%)
Oct 24, 2006 20.74 21.46 20.65 21.46 2,005,068 +0.58(+2.77%)
Oct 23, 2006 20.61 21.27 20.61 20.88 2,114,637 +0.06(+0.30%)
Oct 20, 2006 21.27 21.30 20.54 20.82 2,143,393 -0.41(-1.94%)
Oct 19, 2006 21.65 21.67 21.07 21.23 1,995,724 -0.66(-3.01%)
Oct 18, 2006 22.04 22.25 21.76 21.89 1,408,363 -0.06(-0.25%)
Oct 17, 2006 22.06 22.32 21.72 21.95 987,505 -0.29(-1.28%)
Oct 16, 2006 22.03 22.26 21.68 22.23 882,371 +0.11(+0.50%)
Oct 13, 2006 22.20 22.39 21.98 22.12 1,448,387 -0.07(-0.32%)
Oct 12, 2006 21.44 22.37 21.39 22.19 1,565,285 +0.82(+3.86%)
Oct 11, 2006 21.60 21.66 21.19 21.37 914,576 -0.26(-1.21%)
Oct 10, 2006 21.77 21.80 21.38 21.63 2,005,985 -0.24(-1.09%)
Oct 09, 2006 20.79 22.09 20.37 21.87 2,124,635 -0.09(-0.40%)
Oct 06, 2006 22.17 22.17 21.82 21.95 797,966 -0.21(-0.97%)
Oct 05, 2006 22.20 22.35 21.84 22.17 1,412,465 +0.08(+0.36%)
Oct 04, 2006 21.00 22.10 20.91 22.09 1,853,453 +1.00(+4.74%)
Oct 03, 2006 20.94 21.20 20.46 21.09 1,873,801 +0.02(+0.11%)
Oct 02, 2006 21.57 21.71 20.93 21.07 1,817,209 -0.49(-2.28%)
Sep 29, 2006 21.90 21.95 21.54 21.56 1,626,544 -0.21(-0.98%)
Sep 28, 2006 21.80 21.87 21.45 21.77 2,014,472 +0.28(+1.29%)
Sep 27, 2006 21.20 21.72 21.05 21.49 2,021,634 +0.32(+1.50%)
Sep 26, 2006 21.19 21.49 20.77 21.18 1,849,844 +0.09(+0.41%)
Sep 25, 2006 20.95 21.24 20.63 21.09 1,095,800 +0.23(+1.10%)
Sep 22, 2006 20.93 20.93 20.26 20.86 1,452,359 -0.07(-0.34%)
Sep 21, 2006 21.15 21.26 20.88 20.93 1,554,730 -0.21(-1.01%)
Sep 20, 2006 20.39 21.19 20.39 21.15 1,450,760 +0.82(+4.02%)
Sep 19, 2006 19.81 20.47 19.66 20.33 3,017,783 -0.36(-1.76%)
Sep 18, 2006 20.85 20.93 20.57 20.69 1,384,492 -0.25(-1.17%)
Sep 15, 2006 20.64 21.30 20.54 20.94 1,420,734 +0.35(+1.69%)
Sep 14, 2006 21.25 21.26 20.30 20.59 2,797,041 -0.84(-3.92%)
Sep 13, 2006 21.57 21.62 20.95 21.43 3,336,864 -0.14(-0.66%)
Sep 12, 2006 20.37 21.62 20.31 21.57 2,874,688 +1.28(+6.33%)
Sep 11, 2006 20.01 20.39 19.79 20.29 2,098,947 +0.33(+1.63%)
Sep 08, 2006 19.42 20.01 19.31 19.96 1,634,890 +0.54(+2.78%)
Sep 07, 2006 19.72 19.80 19.27 19.43 1,155,557 -0.48(-2.43%)
Sep 06, 2006 20.00 20.05 19.62 19.91 1,389,669 -0.14(-0.71%)
Sep 05, 2006 19.97 20.08 19.81 20.05 1,002,958 +0.19(+0.96%)
Sep 01, 2006 19.82 20.00 19.70 19.86 987,591 +0.13(+0.64%)
Aug 31, 2006 19.24 19.75 19.24 19.73 1,280,797 +0.47(+2.43%)
Aug 30, 2006 19.35 19.54 19.22 19.27 679,358 +0.04(+0.21%)
Aug 29, 2006 18.91 19.50 18.79 19.23 1,355,504 +0.44(+2.32%)
Aug 28, 2006 18.39 18.95 18.32 18.79 773,146 +0.40(+2.20%)
Aug 25, 2006 18.49 18.63 18.21 18.39 1,038,267 -0.21(-1.15%)
Aug 24, 2006 18.87 18.93 18.29 18.60 963,771 -0.33(-1.76%)
Aug 23, 2006 18.82 19.15 18.63 18.93 806,490 +0.02(+0.13%)
Aug 22, 2006 18.97 19.10 18.85 18.91 655,783 -0.11(-0.58%)
Aug 21, 2006 19.41 19.41 18.86 19.02 1,235,534 -0.53(-2.72%)
Aug 18, 2006 19.71 19.76 19.20 19.55 739,658 -0.08(-0.40%)
Aug 17, 2006 19.23 19.92 19.15 19.63 1,425,917 +0.48(+2.53%)
Aug 16, 2006 18.55 19.22 18.55 19.15 2,764,195 +0.29(+1.56%)
Aug 15, 2006 18.65 18.85 18.35 18.85 1,234,912 +0.52(+2.81%)
Aug 14, 2006 17.74 18.61 17.71 18.34 1,383,595 +0.59(+3.30%)
Aug 11, 2006 17.78 17.93 17.53 17.75 1,323,894 -0.01(-0.05%)
Aug 10, 2006 17.28 17.91 17.17 17.76 2,490,207 +0.37(+2.14%)
Aug 09, 2006 18.11 18.13 17.36 17.39 1,628,555 -0.62(-3.43%)
Aug 08, 2006 18.39 18.51 17.90 18.01 2,289,722 -0.34(-1.86%)
Aug 07, 2006 18.85 18.86 18.16 18.35 2,683,819 -0.51(-2.69%)
Aug 04, 2006 18.69 19.19 18.59 18.85 2,533,599 +0.39(+2.10%)
Aug 03, 2006 18.14 18.60 17.59 18.47 2,846,798 +0.25(+1.35%)
Aug 02, 2006 17.86 18.27 17.83 18.22 2,392,678 +0.49(+2.77%)
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.