Cheesecake Fact (NQ: CAKE )

36.96 USD +0.86 (+2.38%)
Streaming Delayed Price Updated: 12:03 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.00 28.55 27.91 27.99 995,562 -0.37(-1.30%)
Oct 28, 2011 28.63 28.93 28.08 28.36 509,719 -0.40(-1.39%)
Oct 27, 2011 28.30 29.07 27.92 28.76 1,749,348 +1.12(+4.05%)
Oct 26, 2011 28.22 28.57 27.17 27.64 1,420,530 -0.06(-0.22%)
Oct 25, 2011 28.27 28.33 27.61 27.70 1,234,254 -0.65(-2.29%)
Oct 24, 2011 27.16 28.43 26.96 28.35 1,478,692 +1.02(+3.73%)
Oct 21, 2011 26.74 27.35 26.33 27.33 1,644,250 +1.08(+4.11%)
Oct 20, 2011 25.36 26.66 25.22 26.25 3,079,249 +0.20(+0.77%)
Oct 19, 2011 27.12 27.12 25.74 26.05 2,159,586 -1.18(-4.33%)
Oct 18, 2011 26.61 27.38 25.87 27.23 2,394,216 +1.11(+4.25%)
Oct 17, 2011 26.82 26.94 26.02 26.12 977,432 -0.89(-3.30%)
Oct 14, 2011 27.30 27.40 26.42 27.01 1,210,143 -0.10(-0.37%)
Oct 13, 2011 26.47 27.21 26.28 27.11 992,465 +0.59(+2.22%)
Oct 12, 2011 25.52 26.98 25.52 26.52 1,363,931 +0.16(+0.61%)
Oct 11, 2011 26.07 26.57 25.78 26.36 977,393 +0.10(+0.38%)
Oct 10, 2011 25.49 26.28 25.27 26.26 956,942 +1.27(+5.08%)
Oct 07, 2011 25.83 26.02 24.81 24.99 1,238,336 -0.84(-3.25%)
Oct 06, 2011 25.45 25.86 25.14 25.83 635,834 +0.41(+1.61%)
Oct 05, 2011 24.99 25.66 24.64 25.42 1,480,589 +0.43(+1.72%)
Oct 04, 2011 23.72 25.04 23.65 24.99 1,720,833 +1.03(+4.30%)
Oct 03, 2011 24.37 24.78 23.70 23.96 2,741,036 -0.69(-2.80%)
Sep 30, 2011 25.33 25.93 24.61 24.65 1,348,516 -1.08(-4.20%)
Sep 29, 2011 26.15 26.51 24.83 25.73 1,223,368 -0.09(-0.35%)
Sep 28, 2011 27.41 27.50 25.70 25.82 1,780,387 -1.54(-5.63%)
Sep 27, 2011 27.89 28.20 27.16 27.36 894,017 +0.06(+0.22%)
Sep 26, 2011 26.67 27.50 26.12 27.30 1,301,079 +0.81(+3.06%)
Sep 23, 2011 25.37 26.71 25.29 26.49 1,342,551 +1.08(+4.25%)
Sep 22, 2011 24.96 25.54 24.81 25.41 1,619,171 -0.17(-0.66%)
Sep 21, 2011 26.40 26.64 25.54 25.58 1,116,176 -0.67(-2.55%)
Sep 20, 2011 27.41 27.63 26.24 26.25 1,207,806 -1.10(-4.02%)
Sep 19, 2011 26.83 27.49 26.74 27.35 1,001,419 -0.09(-0.33%)
Sep 16, 2011 27.46 27.94 27.33 27.44 989,771 +0.10(+0.37%)
Sep 15, 2011 27.48 27.78 27.04 27.34 1,181,121 +0.14(+0.51%)
Sep 14, 2011 26.78 27.65 26.54 27.20 1,459,124 +0.68(+2.56%)
Sep 13, 2011 26.14 26.76 25.89 26.52 936,123 +0.38(+1.45%)
Sep 12, 2011 25.27 26.15 25.27 26.14 1,019,228 +0.54(+2.11%)
Sep 09, 2011 26.19 26.34 25.22 25.60 1,095,446 -0.94(-3.54%)
Sep 08, 2011 26.50 27.17 26.30 26.54 858,977 +0.00(+0.00%)
Sep 07, 2011 25.94 26.79 25.57 26.54 1,559,927 +0.18(+0.68%)
Sep 06, 2011 25.53 26.66 25.51 26.36 863,103 -0.01(-0.04%)
Sep 02, 2011 26.63 27.01 26.26 26.37 674,167 -0.67(-2.48%)
Sep 01, 2011 27.54 27.84 26.90 27.04 844,234 -0.41(-1.49%)
Aug 31, 2011 27.82 28.32 27.05 27.45 983,808 -0.22(-0.80%)
Aug 30, 2011 27.65 27.94 27.35 27.67 1,022,534 -0.24(-0.86%)
Aug 29, 2011 27.00 27.94 26.98 27.91 671,294 +1.12(+4.18%)
Aug 26, 2011 25.88 26.98 25.73 26.79 678,890 +0.66(+2.53%)
Aug 25, 2011 27.78 27.78 26.02 26.13 1,184,642 -1.51(-5.46%)
Aug 24, 2011 27.43 27.80 26.77 27.64 844,434 +0.05(+0.18%)
Aug 23, 2011 26.45 27.92 26.30 27.59 922,582 +1.19(+4.51%)
Aug 22, 2011 26.58 27.22 26.27 26.40 910,295 +0.49(+1.89%)
Aug 19, 2011 25.77 27.02 25.55 25.91 1,069,182 -0.23(-0.88%)
Aug 18, 2011 26.52 27.10 25.90 26.14 1,878,426 -1.25(-4.56%)
Aug 17, 2011 27.41 27.63 26.85 27.39 943,957 +0.06(+0.22%)
Aug 16, 2011 27.48 27.58 26.89 27.33 985,814 -0.44(-1.58%)
Aug 15, 2011 27.41 27.82 27.20 27.77 818,945 +0.62(+2.28%)
Aug 12, 2011 27.60 27.82 26.93 27.15 1,230,228 -0.31(-1.13%)
Aug 11, 2011 25.84 27.75 25.80 27.46 2,662,851 +2.08(+8.20%)
Aug 10, 2011 25.58 26.35 25.06 25.38 1,328,053 -0.56(-2.16%)
Aug 09, 2011 25.64 26.00 24.30 25.94 2,542,069 +0.91(+3.64%)
Aug 08, 2011 25.50 26.35 25.00 25.03 2,983,307 -1.94(-7.19%)
Aug 05, 2011 27.51 27.74 26.20 26.97 1,717,069 -0.01(-0.04%)
Aug 04, 2011 28.03 28.37 26.94 26.98 1,346,063 -1.32(-4.66%)
Aug 03, 2011 27.99 28.33 27.28 28.30 1,599,565 +0.36(+1.29%)
Aug 02, 2011 28.51 28.65 27.89 27.94 1,586,011 -0.85(-2.95%)
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.