Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheesecake Fact (NQ: CAKE )

38.57 +0.13 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.53 11.60 11.15 11.46 1,200,404 -0.17(-1.44%)
Mar 28, 2003 11.58 11.70 11.45 11.62 962,587 -0.02(-0.15%)
Mar 27, 2003 11.71 11.88 11.45 11.64 906,812 -0.08(-0.67%)
Mar 26, 2003 11.75 12.03 11.65 11.72 1,525,002 +0.00(+0.03%)
Mar 25, 2003 11.81 11.84 11.27 11.72 1,810,128 -0.16(-1.32%)
Mar 24, 2003 12.08 12.10 11.80 11.87 1,305,560 -0.44(-3.58%)
Mar 21, 2003 11.84 12.31 11.68 12.31 1,028,319 +0.56(+4.77%)
Mar 20, 2003 11.66 11.87 11.47 11.75 894,749 -0.01(-0.06%)
Mar 19, 2003 11.66 11.86 11.63 11.76 894,820 +0.03(+0.24%)
Mar 18, 2003 11.65 11.80 11.49 11.73 925,646 +0.08(+0.70%)
Mar 17, 2003 10.92 11.66 10.76 11.65 1,841,402 +0.69(+6.25%)
Mar 14, 2003 10.94 11.04 10.71 10.96 1,016,050 +0.04(+0.39%)
Mar 13, 2003 10.19 10.93 10.19 10.92 2,126,018 +0.82(+8.08%)
Mar 12, 2003 10.07 10.12 10.02 10.10 96,104,616 +0.06(+0.56%)
Mar 11, 2003 10.07 10.27 10.04 10.05 719,188 -0.02(-0.21%)
Mar 10, 2003 10.27 10.27 10.05 10.07 762,001 -0.19(-1.83%)
Mar 07, 2003 9.976 10.31 9.937 10.26 861,336 +0.22(+2.19%)
Mar 06, 2003 10.19 10.22 10.00 10.04 803,500 -0.18(-1.77%)
Mar 05, 2003 10.27 10.33 10.10 10.22 690,082 -0.05(-0.45%)
Mar 04, 2003 10.41 10.44 10.21 10.26 748,669 -0.15(-1.47%)
Mar 03, 2003 10.60 10.74 10.41 10.42 1,499,592 -0.09(-0.84%)
Feb 28, 2003 10.54 10.63 10.47 10.51 1,175,112 +0.05(+0.48%)
Feb 27, 2003 10.05 10.52 10.01 10.46 2,061,423 +0.47(+4.69%)
Feb 26, 2003 9.980 10.04 9.873 9.987 938,700 -0.04(-0.43%)
Feb 25, 2003 9.888 10.03 9.682 10.03 654,029 +0.12(+1.18%)
Feb 24, 2003 10.15 10.15 9.902 9.912 431,137 -0.21(-2.07%)
Feb 21, 2003 10.03 10.18 9.905 10.12 705,292 +0.09(+0.92%)
Feb 20, 2003 9.994 10.08 9.905 10.03 773,268 +0.02(+0.18%)
Feb 19, 2003 10.17 10.18 9.870 10.01 1,218,301 -0.14(-1.40%)
Feb 18, 2003 10.33 10.38 10.07 10.15 1,323,644 -0.20(-1.89%)
Feb 14, 2003 9.891 10.50 9.870 10.35 2,228,170 +0.47(+4.74%)
Feb 13, 2003 10.21 10.24 9.724 9.880 1,568,882 -0.33(-3.20%)
Feb 12, 2003 10.30 10.35 10.15 10.21 992,029 -0.12(-1.17%)
Feb 11, 2003 10.34 10.52 10.31 10.33 1,246,468 +0.03(+0.31%)
Feb 10, 2003 10.30 10.36 10.14 10.30 1,536,584 -0.04(-0.34%)
Feb 07, 2003 10.71 10.76 10.21 10.33 1,826,513 -0.32(-3.00%)
Feb 06, 2003 10.79 10.90 10.56 10.65 1,862,754 -0.15(-1.38%)
Feb 05, 2003 11.08 11.36 10.80 10.80 4,351,560 -0.42(-3.73%)
Feb 04, 2003 11.33 11.38 11.22 11.22 2,371,068 -0.18(-1.56%)
Feb 03, 2003 11.29 11.43 11.14 11.40 1,692,252 +0.11(+0.94%)
Jan 31, 2003 11.06 11.33 11.05 11.29 1,297,543 +0.23(+2.05%)
Jan 30, 2003 11.17 11.34 11.04 11.06 729,756 -0.11(-0.95%)
Jan 29, 2003 11.00 11.42 10.82 11.17 1,430,490 +0.17(+1.52%)
Jan 28, 2003 10.89 11.01 10.82 11.00 1,170,606 +0.13(+1.21%)
Jan 27, 2003 10.89 10.99 10.72 10.87 1,164,972 -0.10(-0.91%)
Jan 24, 2003 11.36 11.36 10.84 10.97 1,863,130 -0.40(-3.53%)
Jan 23, 2003 11.34 11.45 11.17 11.37 1,332,470 +0.03(+0.28%)
Jan 22, 2003 11.18 11.35 11.14 11.34 2,239,248 +0.22(+1.98%)
Jan 21, 2003 11.34 11.35 11.12 11.12 1,806,609 -0.15(-1.35%)
Jan 17, 2003 11.52 11.53 11.15 11.27 2,359,426 -0.27(-2.31%)
Jan 16, 2003 11.54 11.71 11.36 11.54 1,350,309 -0.05(-0.46%)
Jan 15, 2003 11.62 11.63 11.27 11.59 1,940,494 -0.11(-0.94%)
Jan 14, 2003 11.50 11.70 11.41 11.70 1,890,921 +0.20(+1.76%)
Jan 13, 2003 11.96 12.05 11.46 11.50 2,977,966 -0.52(-4.34%)
Jan 10, 2003 11.97 12.30 11.89 12.02 7,266,245 -0.90(-6.98%)
Jan 09, 2003 12.81 12.97 12.69 12.92 1,914,956 +0.12(+0.94%)
Jan 08, 2003 13.03 13.05 12.79 12.80 1,496,400 -0.27(-2.09%)
Jan 07, 2003 13.27 13.30 12.87 13.08 1,458,093 -0.25(-1.89%)
Jan 06, 2003 13.01 13.34 12.98 13.33 1,374,344 +0.36(+2.77%)
Jan 03, 2003 13.10 13.30 12.95 12.97 1,015,313 -0.16(-1.24%)
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.