Cheesecake Fact (NQ: CAKE )

33.67 +1.36 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.73 30.05 29.44 29.64 1,065,402 -0.05(-0.17%)
Feb 28, 2012 29.18 29.75 29.17 29.69 956,395 +0.64(+2.20%)
Feb 27, 2012 28.96 29.41 28.71 29.05 1,251,778 -0.07(-0.24%)
Feb 24, 2012 29.44 29.47 29.03 29.12 1,282,247 -0.36(-1.22%)
Feb 23, 2012 29.44 29.68 29.21 29.48 1,152,391 +0.11(+0.37%)
Feb 22, 2012 30.43 30.73 29.06 29.37 3,798,674 -2.20(-6.97%)
Feb 21, 2012 32.16 32.47 31.27 31.57 1,819,604 -0.41(-1.28%)
Feb 17, 2012 31.42 32.13 31.42 31.98 1,095,870 +0.53(+1.69%)
Feb 16, 2012 31.25 31.56 31.12 31.45 794,308 +0.33(+1.06%)
Feb 15, 2012 31.27 31.55 30.94 31.12 882,227 +0.11(+0.35%)
Feb 14, 2012 31.08 31.13 30.59 31.01 765,323 -0.23(-0.74%)
Feb 13, 2012 31.38 31.42 31.00 31.24 484,928 +0.11(+0.35%)
Feb 10, 2012 30.92 31.39 30.89 31.13 624,212 -0.03(-0.10%)
Feb 09, 2012 31.15 31.40 30.98 31.16 564,690 +0.06(+0.19%)
Feb 08, 2012 30.79 31.25 30.58 31.10 1,103,486 +0.42(+1.37%)
Feb 07, 2012 30.66 31.05 30.59 30.68 670,976 +0.10(+0.33%)
Feb 06, 2012 30.88 31.19 30.43 30.58 557,572 -0.43(-1.39%)
Feb 03, 2012 30.60 31.26 30.53 31.01 701,424 +0.79(+2.61%)
Feb 02, 2012 30.31 30.58 30.00 30.22 725,569 +0.00(+0.00%)
Feb 01, 2012 29.82 30.25 29.65 30.22 1,330,619 +0.64(+2.16%)
Jan 31, 2012 30.16 30.29 29.44 29.58 821,553 -0.43(-1.43%)
Jan 30, 2012 29.61 30.14 29.45 30.01 657,705 +0.25(+0.84%)
Jan 27, 2012 29.71 29.98 29.55 29.76 828,213 +0.04(+0.13%)
Jan 26, 2012 30.01 30.03 29.48 29.72 833,015 +0.04(+0.13%)
Jan 25, 2012 29.26 29.79 29.14 29.68 733,841 +0.48(+1.64%)
Jan 24, 2012 29.03 29.34 28.84 29.20 1,152,304 -0.11(-0.38%)
Jan 23, 2012 29.89 30.15 29.15 29.31 926,196 -0.63(-2.10%)
Jan 20, 2012 29.93 30.33 29.85 29.94 937,065 +0.11(+0.37%)
Jan 19, 2012 30.01 30.06 29.50 29.83 753,337 +0.07(+0.24%)
Jan 18, 2012 29.26 29.88 29.26 29.76 716,253 +0.47(+1.60%)
Jan 17, 2012 29.19 29.50 28.98 29.29 848,746 +0.30(+1.03%)
Jan 13, 2012 29.18 29.91 28.94 28.99 769,021 -0.47(-1.60%)
Jan 12, 2012 29.07 29.54 29.07 29.46 539,726 +0.34(+1.17%)
Jan 11, 2012 28.86 29.35 28.80 29.12 811,177 +0.12(+0.41%)
Jan 10, 2012 29.74 29.74 28.82 29.00 1,052,567 -0.33(-1.13%)
Jan 09, 2012 29.41 29.56 28.95 29.33 719,019 -0.09(-0.31%)
Jan 06, 2012 29.29 29.62 28.95 29.42 753,559 +0.13(+0.44%)
Jan 05, 2012 29.10 29.55 28.65 29.29 933,554 +0.16(+0.55%)
Jan 04, 2012 29.32 29.54 28.86 29.13 1,058,348 -0.22(-0.75%)
Dec 30, 2011 29.72 29.78 29.05 29.35 591,090 -0.15(-0.51%)
Dec 29, 2011 29.32 29.72 28.70 29.50 669,122 +0.41(+1.41%)
Dec 28, 2011 29.47 29.47 28.95 29.09 662,533 -0.35(-1.19%)
Dec 27, 2011 29.21 29.53 28.98 29.44 415,349 +0.16(+0.55%)
Dec 23, 2011 28.92 29.30 28.88 29.28 524,761 +0.88(+3.10%)
Dec 21, 2011 27.83 28.50 27.75 28.40 824,296 +0.61(+2.20%)
Dec 20, 2011 27.36 27.91 27.23 27.79 685,092 +0.88(+3.27%)
Dec 19, 2011 27.40 27.82 26.88 26.91 756,724 -0.33(-1.21%)
Dec 16, 2011 28.14 28.16 27.19 27.24 1,887,691 -0.75(-2.68%)
Dec 15, 2011 27.67 28.49 27.60 27.99 1,059,781 +0.73(+2.68%)
Dec 14, 2011 27.41 27.54 27.15 27.26 874,403 -0.37(-1.34%)
Dec 13, 2011 28.29 28.57 27.57 27.63 739,070 -0.56(-1.99%)
Dec 12, 2011 28.02 28.21 27.78 28.19 555,960 -0.09(-0.32%)
Dec 09, 2011 28.10 28.55 27.99 28.28 580,321 +0.31(+1.11%)
Dec 08, 2011 28.51 28.79 27.91 27.97 682,027 -0.65(-2.27%)
Dec 07, 2011 28.33 28.87 28.08 28.62 946,805 +0.08(+0.28%)
Dec 06, 2011 28.46 28.77 27.84 28.54 966,405 -0.44(-1.52%)
Dec 05, 2011 29.28 29.49 28.75 28.98 665,794 +0.18(+0.62%)
Dec 02, 2011 28.92 29.10 28.66 28.80 480,343 +0.27(+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.