Skip to main content

Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.73 22.78 22.25 22.40 844,905 -0.13(-0.56%)
Oct 30, 2006 22.22 22.69 22.17 22.53 1,294,783 +0.25(+1.10%)
Oct 27, 2006 22.40 22.74 21.96 22.28 1,254,680 -0.21(-0.95%)
Oct 26, 2006 22.74 22.77 22.00 22.49 2,138,466 -0.18(-0.80%)
Oct 25, 2006 21.47 23.57 21.30 22.68 4,589,495 +1.21(+5.65%)
Oct 24, 2006 20.74 21.46 20.65 21.46 2,004,994 +0.58(+2.77%)
Oct 23, 2006 20.62 21.27 20.62 20.88 2,114,559 +0.06(+0.30%)
Oct 20, 2006 21.27 21.30 20.54 20.82 2,143,314 -0.41(-1.94%)
Oct 19, 2006 21.65 21.67 21.08 21.23 1,995,650 -0.66(-3.01%)
Oct 18, 2006 22.04 22.25 21.76 21.89 1,408,311 -0.06(-0.25%)
Oct 17, 2006 22.06 22.32 21.72 21.95 987,469 -0.29(-1.28%)
Oct 16, 2006 22.03 22.26 21.68 22.23 882,339 +0.11(+0.50%)
Oct 13, 2006 22.20 22.39 21.98 22.12 1,448,333 -0.07(-0.32%)
Oct 12, 2006 21.44 22.37 21.39 22.19 1,565,228 +0.82(+3.86%)
Oct 11, 2006 21.61 21.66 21.19 21.37 914,542 -0.26(-1.21%)
Oct 10, 2006 21.77 21.80 21.38 21.63 2,005,911 -0.24(-1.09%)
Oct 09, 2006 20.79 22.09 20.37 21.87 2,124,556 -0.09(-0.40%)
Oct 06, 2006 22.17 22.17 21.82 21.96 797,937 -0.21(-0.97%)
Oct 05, 2006 22.20 22.35 21.84 22.17 1,412,413 +0.08(+0.36%)
Oct 04, 2006 21.00 22.10 20.91 22.09 1,853,385 +1.00(+4.74%)
Oct 03, 2006 20.94 21.20 20.46 21.09 1,873,732 +0.02(+0.11%)
Oct 02, 2006 21.57 21.71 20.93 21.07 1,817,142 -0.49(-2.28%)
Sep 29, 2006 21.90 21.95 21.54 21.56 1,626,484 -0.21(-0.98%)
Sep 28, 2006 21.80 21.87 21.45 21.77 2,014,398 +0.28(+1.29%)
Sep 27, 2006 21.20 21.72 21.05 21.50 2,021,559 +0.32(+1.50%)
Sep 26, 2006 21.19 21.49 20.77 21.18 1,849,775 +0.09(+0.41%)
Sep 25, 2006 20.95 21.24 20.63 21.09 1,095,760 +0.23(+1.10%)
Sep 22, 2006 20.93 20.93 20.26 20.86 1,452,306 -0.07(-0.34%)
Sep 21, 2006 21.15 21.27 20.88 20.93 1,554,673 -0.21(-1.01%)
Sep 20, 2006 20.39 21.19 20.39 21.15 1,450,707 +0.82(+4.02%)
Sep 19, 2006 19.81 20.47 19.66 20.33 3,017,672 -0.36(-1.76%)
Sep 18, 2006 20.85 20.93 20.57 20.69 1,384,440 -0.25(-1.17%)
Sep 15, 2006 20.64 21.30 20.54 20.94 1,420,681 +0.35(+1.69%)
Sep 14, 2006 21.25 21.26 20.30 20.59 2,796,938 -0.84(-3.92%)
Sep 13, 2006 21.57 21.62 20.95 21.43 3,336,741 -0.14(-0.66%)
Sep 12, 2006 20.37 21.62 20.31 21.57 2,874,582 +1.28(+6.33%)
Sep 11, 2006 20.01 20.39 19.79 20.29 2,098,870 +0.32(+1.63%)
Sep 08, 2006 19.42 20.01 19.31 19.97 1,634,830 +0.54(+2.78%)
Sep 07, 2006 19.72 19.80 19.27 19.43 1,155,514 -0.48(-2.43%)
Sep 06, 2006 20.00 20.05 19.62 19.91 1,389,618 -0.14(-0.71%)
Sep 05, 2006 19.97 20.08 19.81 20.05 1,002,921 +0.19(+0.96%)
Sep 01, 2006 19.82 20.00 19.70 19.86 987,555 +0.13(+0.64%)
Aug 31, 2006 19.24 19.75 19.24 19.74 1,280,749 +0.47(+2.43%)
Aug 30, 2006 19.35 19.54 19.22 19.27 679,333 +0.04(+0.21%)
Aug 29, 2006 18.91 19.51 18.79 19.23 1,355,454 +0.44(+2.32%)
Aug 28, 2006 18.39 18.95 18.32 18.79 773,117 +0.40(+2.20%)
Aug 25, 2006 18.49 18.63 18.21 18.39 1,038,229 -0.21(-1.15%)
Aug 24, 2006 18.87 18.93 18.29 18.60 963,736 -0.33(-1.76%)
Aug 23, 2006 18.82 19.15 18.63 18.93 806,460 +0.02(+0.13%)
Aug 22, 2006 18.97 19.10 18.86 18.91 655,759 -0.11(-0.58%)
Aug 21, 2006 19.41 19.41 18.86 19.02 1,235,489 -0.53(-2.72%)
Aug 18, 2006 19.71 19.76 19.20 19.55 739,631 -0.08(-0.40%)
Aug 17, 2006 19.23 19.93 19.15 19.63 1,425,865 +0.48(+2.53%)
Aug 16, 2006 18.55 19.22 18.55 19.15 2,764,093 +0.29(+1.56%)
Aug 15, 2006 18.65 18.86 18.35 18.86 1,234,867 +0.52(+2.81%)
Aug 14, 2006 17.74 18.61 17.71 18.34 1,383,544 +0.59(+3.30%)
Aug 11, 2006 17.78 17.94 17.53 17.75 1,323,845 -0.01(-0.04%)
Aug 10, 2006 17.29 17.91 17.17 17.76 2,490,115 +0.37(+2.14%)
Aug 09, 2006 18.11 18.13 17.36 17.39 1,628,495 -0.62(-3.43%)
Aug 08, 2006 18.40 18.51 17.90 18.01 2,289,638 -0.34(-1.86%)
Aug 07, 2006 18.86 18.86 18.17 18.35 2,683,720 -0.51(-2.69%)
Aug 04, 2006 18.69 19.19 18.59 18.86 2,533,506 +0.39(+2.10%)
Aug 03, 2006 18.14 18.60 17.59 18.47 2,846,693 +0.25(+1.35%)
Aug 02, 2006 17.86 18.27 17.83 18.22 2,392,590 +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.