Cheesecake Fact (NQ: CAKE )

35.00 USD -1.30 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.81 53.31 52.77 53.19 708,504 +0.23(+0.43%)
Oct 28, 2016 52.12 52.99 52.12 52.96 1,130,791 +0.96(+1.85%)
Oct 27, 2016 54.00 54.20 51.37 52.00 3,052,866 +2.88(+5.86%)
Oct 26, 2016 49.37 49.96 48.99 49.12 1,642,873 -0.24(-0.48%)
Oct 25, 2016 50.50 50.50 49.15 49.35 1,025,104 -1.67(-3.26%)
Oct 24, 2016 50.50 51.14 50.49 51.02 509,882 +0.67(+1.33%)
Oct 21, 2016 49.63 50.38 49.50 50.35 645,188 +0.69(+1.39%)
Oct 20, 2016 50.75 50.79 49.64 49.66 804,979 -1.61(-3.14%)
Oct 19, 2016 51.18 51.47 51.00 51.27 518,216 +0.34(+0.67%)
Oct 18, 2016 51.27 51.76 50.90 50.93 577,677 -0.20(-0.39%)
Oct 17, 2016 51.30 51.61 50.94 51.13 358,249 -0.17(-0.33%)
Oct 14, 2016 50.93 51.60 50.93 51.30 398,992 +0.24(+0.47%)
Oct 13, 2016 51.03 51.34 50.83 51.06 574,056 -0.45(-0.87%)
Oct 12, 2016 51.09 51.89 50.80 51.51 843,937 +0.54(+1.06%)
Oct 11, 2016 51.32 51.92 50.86 50.97 577,237 -0.52(-1.01%)
Oct 10, 2016 50.68 51.89 50.65 51.49 1,098,483 +1.08(+2.14%)
Oct 07, 2016 49.63 50.70 49.63 50.41 1,120,213 +0.90(+1.82%)
Oct 06, 2016 49.52 49.79 49.30 49.51 487,139 -0.27(-0.54%)
Oct 05, 2016 50.37 50.60 49.77 49.78 411,775 -0.59(-1.17%)
Oct 04, 2016 50.41 50.99 50.22 50.37 745,538 +0.41(+0.82%)
Oct 03, 2016 50.12 50.19 49.74 49.96 316,978 -0.10(-0.20%)
Sep 30, 2016 49.72 50.22 49.50 50.06 562,794 +0.47(+0.95%)
Sep 29, 2016 50.62 50.62 49.57 49.59 468,601 -0.83(-1.65%)
Sep 28, 2016 51.14 51.41 49.96 50.42 954,574 -1.02(-1.98%)
Sep 27, 2016 52.01 52.04 50.99 51.44 748,250 -0.52(-1.00%)
Sep 26, 2016 52.39 52.85 51.92 51.96 1,067,516 -0.54(-1.03%)
Sep 23, 2016 51.56 52.89 51.56 52.50 1,102,206 +0.70(+1.35%)
Sep 22, 2016 51.26 52.29 51.26 51.80 869,991 +0.65(+1.27%)
Sep 21, 2016 50.06 51.19 50.01 51.15 977,752 +1.78(+3.61%)
Sep 20, 2016 50.26 50.39 49.36 49.37 463,882 -0.63(-1.26%)
Sep 19, 2016 49.96 50.30 49.67 50.00 549,887 +0.28(+0.56%)
Sep 16, 2016 49.70 49.94 49.54 49.72 603,681 +0.02(+0.04%)
Sep 15, 2016 49.62 49.98 49.42 49.70 382,779 +0.02(+0.04%)
Sep 14, 2016 49.93 50.16 49.55 49.68 438,052 -0.33(-0.66%)
Sep 13, 2016 50.07 50.34 49.79 50.01 471,428 -0.39(-0.77%)
Sep 12, 2016 49.62 50.46 49.52 50.40 385,820 +0.57(+1.14%)
Sep 09, 2016 50.46 50.62 49.83 49.83 438,999 -1.00(-1.97%)
Sep 08, 2016 51.32 51.49 50.81 50.83 450,180 -0.68(-1.32%)
Sep 07, 2016 51.11 51.54 50.92 51.51 414,124 +0.36(+0.70%)
Sep 06, 2016 51.45 51.53 51.08 51.15 318,417 -0.13(-0.25%)
Sep 02, 2016 51.31 51.28 51.28 51.28 345,200 +0.22(+0.43%)
Sep 01, 2016 51.70 51.76 50.74 51.06 596,106 -0.35(-0.68%)
Aug 31, 2016 51.81 51.99 51.26 51.41 627,646 -0.60(-1.15%)
Aug 30, 2016 52.08 52.20 51.72 52.01 415,226 -0.26(-0.50%)
Aug 29, 2016 52.46 53.17 52.18 52.27 574,491 -0.04(-0.08%)
Aug 26, 2016 52.79 52.80 52.24 52.31 606,257 -0.33(-0.63%)
Aug 25, 2016 52.30 52.75 52.30 52.64 363,124 +0.17(+0.32%)
Aug 24, 2016 52.69 52.85 52.39 52.47 432,796 -0.05(-0.10%)
Aug 23, 2016 52.33 52.53 52.08 52.52 319,549 +0.42(+0.81%)
Aug 22, 2016 52.00 52.40 52.00 52.10 325,350 -0.01(-0.02%)
Aug 19, 2016 52.49 52.49 52.02 52.11 464,368 -0.52(-0.99%)
Aug 18, 2016 52.56 52.94 52.44 52.63 658,047 +0.26(+0.50%)
Aug 17, 2016 51.90 52.49 51.78 52.37 659,923 +0.27(+0.52%)
Aug 16, 2016 52.08 52.52 51.61 52.10 864,391 +0.06(+0.12%)
Aug 15, 2016 51.39 52.17 51.26 52.04 862,788 +0.93(+1.82%)
Aug 12, 2016 51.45 51.70 50.99 51.11 710,881 -0.34(-0.66%)
Aug 11, 2016 51.49 52.25 51.06 51.45 938,543 +0.44(+0.86%)
Aug 10, 2016 51.07 51.47 50.94 51.01 697,222 -0.16(-0.31%)
Aug 09, 2016 50.74 51.69 50.74 51.17 580,712 +0.25(+0.49%)
Aug 08, 2016 50.77 51.05 50.55 50.92 552,964 +0.15(+0.30%)
Aug 05, 2016 50.25 51.19 50.20 50.77 1,343,453 +0.67(+1.34%)
Aug 04, 2016 50.99 51.10 49.87 50.10 869,340 -0.69(-1.36%)
Aug 03, 2016 50.85 51.19 50.55 50.79 678,692 -0.03(-0.06%)
Aug 02, 2016 52.33 52.36 50.63 50.82 654,886 -1.52(-2.90%)
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.