Cheesecake Fact (NQ: CAKE )

35.57 USD -0.35 (-0.97%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.50 32.21 31.22 31.87 1,058,804 +0.00(+0.00%)
Nov 29, 2010 31.68 31.96 31.09 31.87 610,765 -0.09(-0.28%)
Nov 26, 2010 31.78 31.99 31.64 31.96 212,435 -0.03(-0.09%)
Nov 24, 2010 31.55 31.99 31.99 31.99 920,358 +0.58(+1.85%)
Nov 23, 2010 30.97 31.47 30.91 31.41 1,108,416 -0.09(-0.29%)
Nov 22, 2010 30.02 31.53 30.02 31.50 1,780,602 +1.25(+4.13%)
Nov 19, 2010 30.01 30.42 29.73 30.25 628,686 +0.27(+0.90%)
Nov 18, 2010 30.14 30.58 29.84 29.98 787,049 +0.01(+0.03%)
Nov 17, 2010 29.07 30.00 28.78 29.97 1,469,465 +0.98(+3.38%)
Nov 16, 2010 29.31 29.57 28.61 28.99 777,195 -0.43(-1.46%)
Nov 15, 2010 29.66 30.09 29.42 29.42 462,756 +0.01(+0.03%)
Nov 12, 2010 29.56 29.77 29.06 29.41 789,975 -0.46(-1.54%)
Nov 11, 2010 29.12 30.19 29.02 29.87 977,694 +0.45(+1.53%)
Nov 10, 2010 29.05 29.49 28.67 29.42 702,578 +0.46(+1.59%)
Nov 09, 2010 29.86 29.86 28.75 28.96 740,721 -0.84(-2.82%)
Nov 08, 2010 29.60 29.98 29.49 29.80 426,127 +0.00(+0.00%)
Nov 05, 2010 29.78 30.14 29.62 29.80 854,266 -0.07(-0.23%)
Nov 04, 2010 29.74 30.00 29.60 29.87 831,586 +0.49(+1.67%)
Nov 03, 2010 29.25 29.49 28.98 29.38 483,146 +0.20(+0.69%)
Nov 02, 2010 29.50 29.65 29.11 29.18 683,848 +0.06(+0.21%)
Nov 01, 2010 28.89 29.34 28.75 29.12 1,106,517 +0.00(+0.00%)
Oct 29, 2010 28.49 29.22 28.43 29.12 1,184,858 +0.35(+1.22%)
Oct 28, 2010 28.79 29.06 28.55 28.77 730,216 -0.04(-0.14%)
Oct 27, 2010 28.77 28.93 28.32 28.81 1,906,784 -0.57(-1.94%)
Oct 25, 2010 29.50 29.78 29.11 29.38 1,637,013 +0.18(+0.62%)
Oct 22, 2010 28.14 29.66 27.93 29.20 2,907,499 +2.13(+7.87%)
Oct 21, 2010 27.66 28.14 26.73 27.07 1,764,913 -0.39(-1.42%)
Oct 20, 2010 27.22 27.65 27.01 27.46 807,020 +0.32(+1.18%)
Oct 19, 2010 27.27 27.73 26.91 27.14 1,061,842 -0.58(-2.09%)
Oct 18, 2010 27.75 27.95 27.29 27.72 768,117 -0.08(-0.29%)
Oct 15, 2010 28.03 28.10 27.52 27.80 1,003,000 +0.15(+0.54%)
Oct 14, 2010 27.28 27.87 27.27 27.65 1,214,479 +0.24(+0.88%)
Oct 13, 2010 27.76 27.90 26.86 27.41 1,750,699 -0.29(-1.05%)
Oct 12, 2010 27.68 27.95 27.31 27.70 1,096,795 -0.07(-0.25%)
Oct 11, 2010 27.93 28.34 27.76 27.77 794,728 -0.17(-0.61%)
Oct 08, 2010 27.76 28.17 27.29 27.94 925,704 +0.25(+0.90%)
Oct 07, 2010 27.41 27.98 27.17 27.69 1,446,385 +0.67(+2.48%)
Oct 06, 2010 27.48 27.49 26.63 27.02 708,676 -0.48(-1.75%)
Oct 05, 2010 26.70 27.74 26.67 27.50 1,669,047 +1.18(+4.48%)
Oct 04, 2010 26.51 26.76 26.04 26.32 520,076 -0.37(-1.39%)
Oct 01, 2010 26.75 26.88 26.37 26.69 788,255 +0.22(+0.83%)
Sep 30, 2010 26.59 27.22 26.10 26.47 972,042 +0.07(+0.27%)
Sep 29, 2010 26.48 26.77 26.27 26.40 559,310 -0.27(-1.01%)
Sep 28, 2010 26.80 26.93 26.07 26.67 651,936 +0.05(+0.19%)
Sep 27, 2010 26.24 26.98 26.17 26.62 1,125,310 +0.32(+1.22%)
Sep 24, 2010 25.65 26.41 25.48 26.30 937,402 +1.00(+3.95%)
Sep 23, 2010 25.57 26.05 25.15 25.30 1,292,635 -0.53(-2.05%)
Sep 22, 2010 25.86 26.06 25.34 25.83 864,858 -0.26(-1.00%)
Sep 21, 2010 26.50 26.59 25.85 26.09 852,007 -0.35(-1.32%)
Sep 20, 2010 25.90 26.56 25.75 26.44 978,610 +0.70(+2.72%)
Sep 17, 2010 26.19 26.22 25.56 25.74 1,121,312 -0.70(-2.65%)
Sep 15, 2010 26.39 26.57 26.17 26.44 654,595 -0.08(-0.30%)
Sep 14, 2010 26.48 26.83 26.28 26.52 827,348 +0.06(+0.23%)
Sep 13, 2010 26.03 26.63 25.93 26.46 1,084,215 +0.77(+3.00%)
Sep 10, 2010 25.50 25.86 25.37 25.69 726,050 +0.20(+0.78%)
Sep 09, 2010 26.18 26.18 25.21 25.49 902,066 -0.46(-1.77%)
Sep 08, 2010 25.53 26.04 25.45 25.95 1,554,900 +0.60(+2.37%)
Sep 07, 2010 25.87 26.22 25.31 25.35 1,737,781 -0.40(-1.55%)
Sep 03, 2010 25.23 25.81 25.11 25.75 1,848,560 +0.79(+3.17%)
Sep 02, 2010 23.76 25.00 23.74 24.96 1,633,094 +1.26(+5.32%)
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.