Cheesecake Fact (NQ: CAKE )

41.30 USD +2.10 (+5.36%)
Official Closing Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.02 46.44 45.69 45.94 754,340 -0.20(-0.43%)
Oct 30, 2014 45.22 46.32 45.22 46.14 674,010 +0.61(+1.34%)
Oct 29, 2014 45.72 45.72 45.26 45.53 584,875 -0.32(-0.70%)
Oct 28, 2014 44.90 46.08 44.61 45.85 847,922 +1.27(+2.85%)
Oct 27, 2014 43.64 44.72 44.04 44.58 679,812 +0.54(+1.23%)
Oct 24, 2014 43.42 44.08 43.02 44.04 875,224 +0.84(+1.94%)
Oct 23, 2014 42.50 44.02 42.00 43.20 2,997,598 -1.30(-2.92%)
Oct 22, 2014 44.61 45.48 44.32 44.50 2,846,480 -0.15(-0.34%)
Oct 21, 2014 46.01 46.41 44.50 44.65 2,126,906 -2.00(-4.29%)
Oct 20, 2014 46.07 46.25 46.02 46.65 1,040,161 +0.42(+0.91%)
Oct 17, 2014 47.46 47.47 46.11 46.23 727,761 -0.54(-1.15%)
Oct 16, 2014 45.94 47.00 45.94 46.77 747,640 +0.05(+0.11%)
Oct 15, 2014 46.22 47.03 45.57 46.72 1,128,455 +0.19(+0.41%)
Oct 14, 2014 45.29 46.60 45.05 46.53 1,021,262 +1.55(+3.45%)
Oct 13, 2014 45.35 45.78 44.91 44.98 752,620 -0.27(-0.60%)
Oct 10, 2014 44.89 45.75 44.59 45.25 1,049,535 +0.17(+0.38%)
Oct 09, 2014 44.51 46.05 44.51 45.08 636,778 -0.64(-1.40%)
Oct 08, 2014 44.47 45.78 44.40 45.72 688,568 +1.23(+2.76%)
Oct 07, 2014 45.03 45.11 44.47 44.49 734,589 -0.89(-1.96%)
Oct 06, 2014 45.90 46.06 45.36 45.38 378,710 -0.42(-0.93%)
Oct 03, 2014 45.71 46.29 45.62 45.80 483,406 +0.48(+1.06%)
Oct 02, 2014 45.05 45.64 44.93 45.33 593,583 +0.35(+0.78%)
Oct 01, 2014 45.69 45.86 44.90 44.97 591,321 -0.53(-1.15%)
Sep 30, 2014 46.00 46.29 45.49 45.50 536,118 -0.46(-1.00%)
Sep 29, 2014 45.34 45.98 45.03 45.96 594,744 +0.31(+0.68%)
Sep 26, 2014 43.89 45.69 43.89 45.65 562,625 +0.35(+0.77%)
Sep 25, 2014 45.62 45.83 45.12 45.30 373,840 -0.36(-0.79%)
Sep 24, 2014 45.23 45.75 45.23 45.66 485,629 +0.40(+0.88%)
Sep 23, 2014 45.35 45.53 45.19 45.26 417,506 -0.16(-0.35%)
Sep 22, 2014 45.73 45.77 45.31 45.42 313,781 -0.45(-0.98%)
Sep 19, 2014 46.25 46.60 45.84 45.87 628,441 -0.29(-0.63%)
Sep 18, 2014 45.87 46.46 45.65 46.16 591,799 +0.51(+1.12%)
Sep 17, 2014 45.39 45.70 44.96 45.65 445,705 +0.26(+0.57%)
Sep 16, 2014 45.12 45.61 44.96 45.39 478,012 +0.16(+0.35%)
Sep 15, 2014 45.36 45.45 45.06 45.23 212,588 -0.15(-0.33%)
Sep 12, 2014 45.76 45.88 45.18 45.38 356,516 -0.28(-0.61%)
Sep 11, 2014 45.52 45.73 45.23 45.66 497,615 +0.03(+0.07%)
Sep 10, 2014 45.01 45.73 44.93 45.63 494,021 +0.60(+1.33%)
Sep 09, 2014 45.20 45.33 44.95 45.03 257,668 -0.22(-0.49%)
Sep 08, 2014 45.30 45.53 45.12 45.25 376,841 -0.07(-0.15%)
Sep 05, 2014 45.01 45.44 44.87 45.32 442,825 +0.16(+0.35%)
Sep 04, 2014 44.74 45.22 44.70 45.16 361,285 +0.44(+0.98%)
Sep 03, 2014 44.90 44.98 44.55 44.72 547,560 -0.07(-0.16%)
Sep 02, 2014 44.84 45.09 44.31 44.79 825,164 -0.16(-0.36%)
Aug 29, 2014 45.11 44.95 44.95 44.95 361,500 -0.12(-0.27%)
Aug 28, 2014 44.80 45.31 44.55 45.07 671,943 +0.24(+0.54%)
Aug 27, 2014 45.16 45.25 44.73 44.83 297,434 -0.32(-0.71%)
Aug 26, 2014 45.22 45.53 45.07 45.15 457,238 -0.06(-0.13%)
Aug 25, 2014 44.80 45.25 44.60 45.21 497,848 +0.74(+1.65%)
Aug 22, 2014 44.62 44.78 44.45 44.47 416,886 -0.12(-0.28%)
Aug 21, 2014 43.53 44.53 43.50 44.60 964,005 +0.13(+0.29%)
Aug 20, 2014 44.40 44.70 43.88 44.47 974,631 -0.57(-1.27%)
Aug 19, 2014 44.69 45.13 44.69 45.04 467,564 +0.37(+0.82%)
Aug 18, 2014 44.47 44.75 44.45 44.67 367,764 +0.51(+1.17%)
Aug 15, 2014 44.54 44.54 43.88 44.16 732,938 -0.14(-0.32%)
Aug 14, 2014 44.18 44.47 44.00 44.30 515,035 +0.12(+0.27%)
Aug 13, 2014 43.76 44.38 43.69 44.18 478,454 +0.51(+1.17%)
Aug 12, 2014 43.73 43.73 43.45 43.67 447,293 -0.13(-0.30%)
Aug 11, 2014 43.69 43.92 43.40 43.80 388,726 +0.35(+0.81%)
Aug 08, 2014 43.39 43.66 43.31 43.45 534,519 +0.04(+0.09%)
Aug 07, 2014 43.49 43.78 43.23 43.41 581,621 +0.16(+0.37%)
Aug 06, 2014 42.72 43.44 42.68 43.25 457,965 +0.35(+0.82%)
Aug 05, 2014 42.85 43.25 42.71 42.90 592,458 -0.23(-0.53%)
Aug 04, 2014 42.80 43.22 42.54 43.13 822,137 +0.24(+0.56%)
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.