Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.13 38.70 38.12 38.61 774,528 +0.36(+0.94%)
Mar 27, 2013 37.71 38.30 37.62 38.25 873,227 +0.44(+1.16%)
Mar 26, 2013 37.46 37.86 37.29 37.81 724,280 +0.53(+1.42%)
Mar 25, 2013 37.12 37.47 37.07 37.28 994,982 +0.16(+0.43%)
Mar 22, 2013 36.34 37.25 36.34 37.12 770,885 +0.77(+2.12%)
Mar 21, 2013 36.16 36.52 36.08 36.35 613,023 +0.01(+0.03%)
Mar 20, 2013 36.17 36.46 36.03 36.34 526,096 +0.39(+1.08%)
Mar 19, 2013 36.27 36.35 35.67 35.95 481,974 -0.13(-0.36%)
Mar 18, 2013 35.81 36.41 35.81 36.08 783,066 -0.06(-0.17%)
Mar 15, 2013 36.00 36.24 35.98 36.14 1,004,762 -0.01(-0.03%)
Mar 14, 2013 35.98 36.23 35.88 36.15 491,467 +0.27(+0.75%)
Mar 13, 2013 35.44 35.90 35.34 35.88 812,447 +0.54(+1.53%)
Mar 12, 2013 35.59 35.75 35.22 35.34 1,028,779 -0.17(-0.48%)
Mar 11, 2013 35.52 35.65 35.32 35.51 723,344 -0.10(-0.28%)
Mar 08, 2013 35.89 35.89 35.35 35.61 1,028,558 -0.01(-0.03%)
Mar 07, 2013 35.43 35.66 35.34 35.62 396,718 +0.11(+0.31%)
Mar 06, 2013 35.40 35.85 35.38 35.51 471,060 +0.02(+0.06%)
Mar 05, 2013 35.03 35.51 35.03 35.49 744,593 +0.47(+1.34%)
Mar 04, 2013 34.74 35.16 34.56 35.02 1,029,792 +0.53(+1.54%)
Mar 01, 2013 34.39 34.57 33.99 34.49 979,262 -0.16(-0.46%)
Feb 28, 2013 34.86 35.05 34.64 34.65 723,268 -0.02(-0.06%)
Feb 27, 2013 33.96 35.03 33.93 34.67 1,231,372 +0.79(+2.33%)
Feb 26, 2013 34.19 34.24 33.80 33.88 1,156,819 -0.07(-0.21%)
Feb 25, 2013 34.64 34.79 33.94 33.95 1,007,796 -0.53(-1.54%)
Feb 22, 2013 33.87 34.64 33.84 34.48 1,200,217 +0.75(+2.22%)
Feb 21, 2013 32.64 34.09 32.64 33.73 2,338,260 +0.63(+1.90%)
Feb 20, 2013 33.38 33.77 33.08 33.10 1,782,177 -0.22(-0.66%)
Feb 19, 2013 33.21 33.54 33.15 33.32 1,107,418 +0.25(+0.76%)
Feb 15, 2013 33.24 33.36 32.94 33.07 708,374 -0.13(-0.39%)
Feb 14, 2013 33.50 33.63 33.17 33.20 707,281 -0.31(-0.93%)
Feb 13, 2013 34.18 34.26 33.32 33.51 1,346,428 -0.73(-2.13%)
Feb 12, 2013 34.21 34.33 33.77 34.24 669,405 +0.08(+0.23%)
Feb 11, 2013 34.38 34.62 34.00 34.16 570,786 -0.25(-0.73%)
Feb 08, 2013 34.38 34.62 34.22 34.41 477,549 +0.00(+0.00%)
Feb 07, 2013 34.40 34.61 34.12 34.41 843,998 +0.07(+0.20%)
Feb 06, 2013 33.90 34.41 33.90 34.34 737,621 +0.80(+2.39%)
Feb 04, 2013 33.75 33.93 33.53 33.54 519,409 -0.26(-0.77%)
Feb 01, 2013 33.25 34.07 33.25 33.80 870,501 +0.64(+1.93%)
Jan 31, 2013 32.95 33.25 32.72 33.16 1,029,424 +0.21(+0.64%)
Jan 30, 2013 33.10 33.18 32.75 32.95 763,720 -0.19(-0.57%)
Jan 29, 2013 33.20 33.27 33.02 33.14 522,634 -0.05(-0.15%)
Jan 28, 2013 33.38 33.38 32.89 33.19 707,714 -0.04(-0.12%)
Jan 25, 2013 33.42 33.42 33.09 33.23 1,092,517 +0.06(+0.18%)
Jan 24, 2013 33.13 33.40 33.01 33.17 820,195 +0.07(+0.21%)
Jan 23, 2013 33.43 33.43 33.06 33.10 622,974 -0.33(-0.99%)
Jan 22, 2013 33.15 33.91 32.76 33.43 696,475 +0.03(+0.09%)
Jan 18, 2013 33.40 33.55 33.03 33.40 757,379 +0.08(+0.24%)
Jan 17, 2013 33.27 33.49 32.96 33.32 665,694 +0.18(+0.54%)
Jan 16, 2013 32.88 33.52 32.78 33.14 597,368 +0.04(+0.12%)
Jan 15, 2013 33.15 33.44 32.96 33.10 935,761 -0.27(-0.81%)
Jan 14, 2013 33.52 33.68 33.12 33.37 888,080 -0.30(-0.89%)
Jan 11, 2013 33.83 33.84 33.39 33.67 565,469 -0.12(-0.36%)
Jan 10, 2013 33.71 33.90 33.44 33.79 453,871 +0.12(+0.36%)
Jan 09, 2013 33.58 33.79 33.46 33.67 444,338 +0.09(+0.27%)
Jan 08, 2013 33.88 34.05 33.48 33.58 602,678 -0.34(-1.00%)
Jan 07, 2013 34.43 34.68 33.76 33.92 542,834 -0.77(-2.22%)
Jan 04, 2013 33.97 34.92 33.84 34.69 841,804 +0.89(+2.63%)
Jan 03, 2013 33.19 33.92 33.00 33.80 795,369 +0.76(+2.30%)
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.