Cheesecake Fact (NQ: CAKE )

34.94 USD -0.06 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 44.68 45.21 44.32 44.89 1,117,953 +0.01(+0.02%)
Apr 29, 2014 44.54 45.05 44.31 44.88 752,883 +0.56(+1.26%)
Apr 28, 2014 45.20 45.57 43.89 44.32 1,326,589 -0.93(-2.06%)
Apr 25, 2014 45.71 46.08 45.10 45.25 789,621 -0.65(-1.42%)
Apr 24, 2014 46.80 46.91 45.36 45.90 1,749,625 -0.90(-1.92%)
Apr 23, 2014 47.45 47.83 46.79 46.80 1,132,608 -1.20(-2.50%)
Apr 22, 2014 47.40 48.12 47.22 48.00 737,125 +0.71(+1.50%)
Apr 21, 2014 46.82 47.44 46.72 47.29 628,298 +0.32(+0.68%)
Apr 17, 2014 47.46 46.97 46.97 46.97 568,900 -0.51(-1.07%)
Apr 16, 2014 47.37 47.67 47.06 47.48 403,672 +0.32(+0.68%)
Apr 15, 2014 47.13 47.49 46.42 47.16 717,812 +0.21(+0.45%)
Apr 14, 2014 46.66 47.50 46.36 46.95 646,171 +0.82(+1.78%)
Apr 11, 2014 46.19 46.93 45.89 46.13 636,110 -0.44(-0.94%)
Apr 10, 2014 47.66 47.73 46.56 46.57 798,241 -1.17(-2.45%)
Apr 09, 2014 47.42 47.86 47.10 47.74 452,157 +0.50(+1.06%)
Apr 08, 2014 46.80 47.41 46.38 47.24 624,223 +0.60(+1.29%)
Apr 07, 2014 47.16 47.36 46.37 46.64 729,357 -0.49(-1.04%)
Apr 04, 2014 48.50 48.61 47.10 47.13 785,547 -1.06(-2.20%)
Apr 03, 2014 48.71 49.10 48.16 48.19 408,220 -0.52(-1.07%)
Apr 02, 2014 48.87 49.02 48.51 48.71 630,600 -0.09(-0.18%)
Apr 01, 2014 47.82 48.87 47.74 48.80 858,580 +1.17(+2.46%)
Mar 31, 2014 46.87 47.72 46.66 47.63 674,464 +1.07(+2.30%)
Mar 28, 2014 46.65 47.36 46.51 46.56 620,952 -0.09(-0.19%)
Mar 27, 2014 46.72 47.23 46.48 46.65 396,698 -0.22(-0.47%)
Mar 26, 2014 47.81 47.90 46.86 46.87 397,240 -0.62(-1.31%)
Mar 25, 2014 47.81 48.07 47.36 47.49 453,632 -0.06(-0.13%)
Mar 24, 2014 48.32 48.63 47.41 47.55 452,329 -0.83(-1.72%)
Mar 21, 2014 48.97 49.29 48.35 48.38 698,568 -0.35(-0.72%)
Mar 20, 2014 48.14 48.73 48.01 48.73 521,779 +0.60(+1.25%)
Mar 19, 2014 48.60 48.79 47.81 48.13 393,587 -0.53(-1.09%)
Mar 18, 2014 48.72 48.97 48.52 48.66 397,742 +0.06(+0.12%)
Mar 17, 2014 49.00 49.10 48.53 48.60 490,488 -0.18(-0.37%)
Mar 14, 2014 47.67 48.84 47.55 48.78 939,372 +0.97(+2.03%)
Mar 13, 2014 49.17 49.21 47.50 47.81 778,628 -1.17(-2.39%)
Mar 12, 2014 48.08 49.13 48.02 48.98 920,485 +0.58(+1.20%)
Mar 11, 2014 48.68 49.14 48.24 48.40 572,432 -0.14(-0.29%)
Mar 10, 2014 48.65 48.89 48.31 48.54 528,958 -0.04(-0.08%)
Mar 07, 2014 48.44 48.61 47.83 48.58 603,802 +0.39(+0.81%)
Mar 06, 2014 47.93 48.42 47.85 48.19 744,829 +0.50(+1.05%)
Mar 05, 2014 48.29 48.43 47.51 47.69 978,813 -0.64(-1.32%)
Mar 04, 2014 47.52 48.45 47.50 48.33 1,308,139 +1.34(+2.85%)
Mar 03, 2014 47.10 47.36 46.72 46.99 663,759 -0.53(-1.12%)
Feb 28, 2014 47.05 47.98 47.05 47.52 834,406 +0.52(+1.11%)
Feb 27, 2014 47.01 47.48 46.90 47.00 700,727 -0.25(-0.53%)
Feb 26, 2014 47.37 47.75 47.02 47.25 756,155 -0.07(-0.15%)
Feb 25, 2014 46.73 47.75 46.73 47.32 854,675 +0.70(+1.50%)
Feb 24, 2014 46.29 46.94 46.29 46.62 527,050 +0.16(+0.34%)
Feb 21, 2014 46.61 46.85 46.23 46.46 605,601 +0.07(+0.15%)
Feb 20, 2014 46.11 46.71 46.11 46.39 710,017 +0.25(+0.54%)
Feb 19, 2014 45.77 46.45 45.77 46.14 534,672 +0.15(+0.33%)
Feb 18, 2014 45.79 46.27 45.79 45.99 621,735 +0.12(+0.26%)
Feb 14, 2014 45.30 45.87 45.87 45.87 873,700 +0.38(+0.84%)
Feb 13, 2014 45.05 45.75 44.19 45.49 1,527,391 +0.16(+0.35%)
Feb 12, 2014 45.58 46.00 45.03 45.33 1,227,460 -0.26(-0.57%)
Feb 11, 2014 44.99 45.69 44.82 45.59 888,257 +0.67(+1.49%)
Feb 10, 2014 44.70 45.54 44.64 44.92 1,004,747 +0.23(+0.51%)
Feb 07, 2014 44.43 44.87 44.01 44.69 662,267 +0.33(+0.74%)
Feb 06, 2014 43.52 44.65 43.36 44.36 688,010 +0.87(+2.00%)
Feb 05, 2014 43.36 43.74 42.73 43.49 672,030 +0.03(+0.07%)
Feb 04, 2014 43.38 43.82 43.18 43.46 810,157 +0.42(+0.98%)
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.