Cheesecake Fact (NQ: CAKE )

39.45 -0.88 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.69 40.05 39.40 39.62 874,703 -0.17(-0.43%)
Oct 30, 2014 39.00 39.95 39.00 39.79 781,555 +0.53(+1.34%)
Oct 29, 2014 39.43 39.43 39.03 39.26 678,198 -0.28(-0.70%)
Oct 28, 2014 38.72 39.74 38.47 39.54 983,217 +1.10(+2.85%)
Oct 27, 2014 37.63 38.57 37.98 38.45 788,283 +0.47(+1.23%)
Oct 24, 2014 37.45 38.01 37.10 37.98 1,014,875 +0.72(+1.94%)
Oct 23, 2014 36.65 37.96 36.22 37.26 3,475,898 -1.12(-2.92%)
Oct 22, 2014 38.47 39.22 38.22 38.38 3,300,667 -0.13(-0.34%)
Oct 21, 2014 39.68 40.02 38.38 38.51 2,466,277 -1.72(-4.29%)
Oct 20, 2014 39.73 39.89 39.69 40.23 1,206,130 +0.36(+0.91%)
Oct 17, 2014 40.93 40.94 39.77 39.87 843,883 -0.47(-1.15%)
Oct 16, 2014 39.62 40.53 39.62 40.33 866,934 +0.04(+0.11%)
Oct 15, 2014 39.86 40.56 39.30 40.29 1,308,512 +0.16(+0.41%)
Oct 14, 2014 39.06 40.19 38.85 40.13 1,184,215 +1.34(+3.45%)
Oct 13, 2014 39.11 39.48 38.73 38.79 872,708 -0.23(-0.60%)
Oct 10, 2014 38.71 39.45 38.45 39.02 1,217,000 +0.15(+0.38%)
Oct 09, 2014 38.38 39.71 38.38 38.88 738,383 -0.55(-1.40%)
Oct 08, 2014 38.35 39.48 38.29 39.43 798,436 +1.06(+2.76%)
Oct 07, 2014 38.83 38.90 38.35 38.37 851,800 -0.77(-1.96%)
Oct 06, 2014 39.58 39.72 39.12 39.14 439,137 -0.37(-0.93%)
Oct 03, 2014 39.42 39.92 39.34 39.50 560,538 +0.41(+1.06%)
Oct 02, 2014 38.85 39.36 38.75 39.09 688,295 +0.30(+0.78%)
Oct 01, 2014 39.40 39.55 38.72 38.79 685,672 -0.45(-1.15%)
Sep 30, 2014 39.67 39.92 39.23 39.24 621,661 -0.40(-1.00%)
Sep 29, 2014 39.10 39.65 38.83 39.64 689,642 +0.27(+0.68%)
Sep 26, 2014 37.85 39.40 37.85 39.37 652,398 +0.30(+0.77%)
Sep 25, 2014 39.34 39.52 38.91 39.07 433,490 -0.31(-0.79%)
Sep 24, 2014 39.01 39.45 39.01 39.38 563,116 +0.35(+0.88%)
Sep 23, 2014 39.11 39.26 38.97 39.03 484,123 -0.14(-0.35%)
Sep 22, 2014 39.44 39.47 39.08 39.17 363,848 -0.39(-0.98%)
Sep 19, 2014 39.89 40.19 39.53 39.56 728,715 -0.25(-0.63%)
Sep 18, 2014 39.56 40.07 39.37 39.81 686,227 +0.44(+1.12%)
Sep 17, 2014 39.14 39.41 38.77 39.37 516,822 +0.22(+0.57%)
Sep 16, 2014 38.91 39.33 38.77 39.14 554,284 +0.14(+0.35%)
Sep 15, 2014 39.12 39.20 38.86 39.01 246,508 -0.13(-0.33%)
Sep 12, 2014 39.46 39.56 38.96 39.14 413,402 -0.24(-0.61%)
Sep 11, 2014 39.26 39.44 39.01 39.38 577,015 +0.03(+0.07%)
Sep 10, 2014 38.82 39.44 38.75 39.35 572,847 +0.52(+1.33%)
Sep 09, 2014 38.98 39.09 38.76 38.83 298,781 -0.19(-0.49%)
Sep 08, 2014 39.07 39.26 38.91 39.02 436,970 -0.06(-0.15%)
Sep 05, 2014 38.82 39.19 38.70 39.08 513,482 +0.14(+0.35%)
Sep 04, 2014 38.58 39.00 38.55 38.95 418,932 +0.38(+0.98%)
Sep 03, 2014 38.72 38.79 38.42 38.57 634,929 -0.06(-0.16%)
Sep 02, 2014 38.67 38.89 38.21 38.63 956,828 -0.14(-0.36%)
Aug 29, 2014 38.90 38.76 38.76 38.76 419,181 -0.10(-0.27%)
Aug 28, 2014 38.64 39.08 38.42 38.87 779,159 +0.21(+0.54%)
Aug 27, 2014 38.95 39.02 38.57 38.66 344,892 -0.28(-0.71%)
Aug 26, 2014 39.00 39.26 38.87 38.94 530,195 -0.05(-0.13%)
Aug 25, 2014 38.64 39.02 38.46 38.99 577,285 +0.63(+1.65%)
Aug 22, 2014 38.48 38.62 38.33 38.35 483,404 -0.11(-0.28%)
Aug 21, 2014 37.54 38.40 37.52 38.46 1,117,822 +0.11(+0.29%)
Aug 20, 2014 38.29 38.55 37.84 38.35 1,130,144 -0.49(-1.27%)
Aug 19, 2014 38.54 38.92 38.54 38.84 542,169 +0.31(+0.82%)
Aug 18, 2014 38.35 38.59 38.33 38.53 426,444 +0.44(+1.17%)
Aug 15, 2014 38.41 38.41 37.84 38.08 849,886 -0.12(-0.32%)
Aug 14, 2014 38.10 38.35 37.95 38.20 597,214 +0.10(+0.27%)
Aug 13, 2014 37.74 38.27 37.68 38.10 554,796 +0.44(+1.17%)
Aug 12, 2014 37.71 37.71 37.47 37.66 518,663 -0.11(-0.30%)
Aug 11, 2014 37.68 37.88 37.43 37.77 450,751 +0.30(+0.81%)
Aug 08, 2014 37.42 37.65 37.35 37.47 619,807 +0.03(+0.09%)
Aug 07, 2014 37.51 37.76 37.28 37.44 674,425 +0.14(+0.37%)
Aug 06, 2014 36.84 37.46 36.81 37.30 531,038 +0.30(+0.82%)
Aug 05, 2014 36.95 37.30 36.83 37.00 686,991 -0.20(-0.53%)
Aug 04, 2014 36.91 37.27 36.69 37.20 953,318 +0.35(+0.95%)
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.