Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.29 25.40 23.91 24.33 2,411,542 -0.81(-3.22%)
Apr 28, 2005 25.37 25.55 25.07 25.14 762,176 -0.45(-1.77%)
Apr 27, 2005 25.40 26.40 24.90 25.59 817,761 +0.16(+0.62%)
Apr 26, 2005 25.20 25.85 25.02 25.44 998,651 +0.12(+0.47%)
Apr 25, 2005 25.10 25.35 24.95 25.32 1,447,438 +0.16(+0.63%)
Apr 22, 2005 25.53 25.70 24.91 25.16 1,703,015 -0.50(-1.95%)
Apr 21, 2005 25.90 26.16 25.56 25.66 1,326,129 -0.07(-0.28%)
Apr 20, 2005 26.47 26.47 25.53 25.73 2,076,438 -1.06(-3.97%)
Apr 19, 2005 26.57 26.79 26.43 26.79 741,782 +0.27(+1.02%)
Apr 18, 2005 26.41 26.66 26.26 26.52 1,076,263 +0.04(+0.15%)
Apr 15, 2005 26.66 26.93 26.39 26.48 994,218 -0.29(-1.10%)
Apr 14, 2005 26.92 26.96 26.60 26.78 544,726 -0.03(-0.12%)
Apr 13, 2005 26.97 27.23 26.72 26.81 544,201 -0.11(-0.41%)
Apr 12, 2005 26.98 27.00 26.44 26.92 1,179,900 -0.03(-0.12%)
Apr 11, 2005 27.06 27.24 26.80 26.95 751,708 -0.16(-0.59%)
Apr 08, 2005 27.55 27.55 27.01 27.11 556,045 -0.33(-1.21%)
Apr 07, 2005 27.67 27.67 27.33 27.44 1,190,901 -0.18(-0.66%)
Apr 06, 2005 27.80 27.88 27.61 27.62 1,087,570 -0.09(-0.31%)
Apr 05, 2005 27.63 27.97 27.58 27.71 1,208,557 +0.14(+0.52%)
Apr 04, 2005 27.70 27.91 27.16 27.57 1,393,691 -0.16(-0.57%)
Apr 01, 2005 28.31 28.39 27.55 27.73 689,072 -0.38(-1.35%)
Mar 31, 2005 28.85 28.85 28.00 28.11 1,085,057 -0.63(-2.21%)
Mar 30, 2005 28.81 29.19 28.39 28.74 978,431 -0.24(-0.82%)
Mar 29, 2005 28.69 29.62 28.54 28.98 1,858,562 +0.43(+1.50%)
Mar 28, 2005 28.08 28.73 27.99 28.55 1,224,509 +0.65(+2.33%)
Mar 24, 2005 27.16 28.27 27.16 27.90 1,250,054 +0.77(+2.83%)
Mar 23, 2005 27.05 27.24 26.58 27.13 1,336,324 -0.06(-0.23%)
Mar 22, 2005 26.95 27.40 26.95 27.20 433,822 +0.20(+0.73%)
Mar 21, 2005 27.04 27.05 26.91 27.00 467,907 +0.03(+0.12%)
Mar 18, 2005 26.84 27.06 26.58 26.97 529,247 +0.30(+1.13%)
Mar 17, 2005 26.81 26.87 26.56 26.66 375,633 -0.17(-0.62%)
Mar 16, 2005 26.70 27.01 26.70 26.83 434,922 -0.01(-0.03%)
Mar 15, 2005 27.14 27.21 26.71 26.84 743,613 -0.30(-1.11%)
Mar 14, 2005 27.16 27.51 26.98 27.14 569,972 -0.02(-0.06%)
Mar 11, 2005 27.12 27.47 27.01 27.16 420,303 -0.07(-0.26%)
Mar 10, 2005 27.41 27.41 26.91 27.23 534,950 -0.15(-0.55%)
Mar 09, 2005 27.63 27.65 27.23 27.38 768,335 -0.34(-1.23%)
Mar 08, 2005 27.58 27.76 27.32 27.72 1,672,047 +0.13(+0.46%)
Mar 07, 2005 27.07 27.61 26.83 27.59 860,767 +0.60(+2.23%)
Mar 04, 2005 26.27 27.27 25.98 26.99 2,265,500 -0.18(-0.67%)
Mar 03, 2005 27.29 27.47 26.77 27.17 692,311 -0.15(-0.55%)
Mar 02, 2005 27.09 27.46 26.97 27.32 474,164 +0.02(+0.09%)
Mar 01, 2005 26.97 27.43 26.97 27.30 567,371 +0.32(+1.18%)
Feb 28, 2005 26.81 27.07 26.75 26.98 520,271 +0.02(+0.09%)
Feb 25, 2005 26.36 27.01 26.32 26.96 627,880 +0.52(+1.98%)
Feb 24, 2005 26.01 26.64 25.93 26.44 598,103 +0.48(+1.83%)
Feb 23, 2005 25.98 26.48 25.94 25.96 538,825 -0.06(-0.21%)
Feb 22, 2005 26.38 26.51 25.87 26.01 893,470 -0.36(-1.38%)
Feb 18, 2005 26.64 26.90 26.36 26.38 381,782 -0.14(-0.54%)
Feb 17, 2005 26.96 26.96 26.48 26.52 456,095 -0.54(-1.99%)
Feb 16, 2005 27.21 27.47 26.97 27.06 486,841 -0.29(-1.07%)
Feb 15, 2005 26.87 27.43 26.78 27.35 889,670 +0.48(+1.80%)
Feb 14, 2005 27.04 27.31 26.72 26.87 436,043 -0.17(-0.62%)
Feb 11, 2005 26.88 27.31 26.63 27.04 894,646 +0.06(+0.24%)
Feb 10, 2005 27.10 27.10 26.36 26.97 1,409,912 +0.02(+0.06%)
Feb 09, 2005 26.17 27.13 26.17 26.96 2,971,778 +1.49(+5.85%)
Feb 08, 2005 25.21 25.54 25.11 25.47 1,021,234 +0.20(+0.78%)
Feb 07, 2005 25.49 25.61 25.25 25.27 1,086,257 -0.10(-0.41%)
Feb 04, 2005 25.56 25.75 25.36 25.37 769,228 -0.18(-0.71%)
Feb 03, 2005 25.63 25.94 25.44 25.55 977,000 -0.02(-0.09%)
Feb 02, 2005 25.93 25.95 25.48 25.58 1,219,615 -0.28(-1.07%)
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.