Cheesecake Fact (NQ: CAKE )

32.78 -1.08 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 49.95 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 49.80 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%)
Aug 01, 2016 51.66 52.46 51.44 52.34 714,599 +0.61(+1.18%)
Jul 29, 2016 52.31 52.53 51.27 51.73 1,178,088 -0.46(-0.88%)
Jul 28, 2016 52.67 53.25 50.52 52.19 2,928,188 +2.43(+4.88%)
Jul 27, 2016 50.47 50.74 49.28 49.76 2,085,917 -0.70(-1.39%)
Jul 26, 2016 50.40 51.67 49.87 50.46 1,875,533 -2.48(-4.68%)
Jul 25, 2016 52.96 53.20 52.40 52.94 1,029,983 +0.10(+0.19%)
Jul 22, 2016 51.44 53.10 51.44 52.84 828,523 +1.19(+2.30%)
Jul 21, 2016 51.68 51.83 50.81 51.65 389,120 +0.12(+0.23%)
Jul 20, 2016 51.34 51.70 51.14 51.53 357,537 +0.29(+0.57%)
Jul 19, 2016 50.87 51.41 50.85 51.24 504,623 +0.18(+0.35%)
Jul 18, 2016 50.82 51.45 50.03 51.06 559,866 +0.11(+0.22%)
Jul 15, 2016 51.38 51.72 50.79 50.95 839,327 -0.31(-0.60%)
Jul 14, 2016 50.74 51.32 50.74 51.26 494,823 +0.65(+1.28%)
Jul 13, 2016 51.20 51.33 50.59 50.61 340,092 -0.28(-0.55%)
Jul 12, 2016 50.93 51.10 50.43 50.89 609,507 +0.26(+0.51%)
Jul 11, 2016 49.76 50.72 49.60 50.63 549,017 +0.93(+1.87%)
Jul 08, 2016 49.42 49.98 49.28 49.70 481,569 +0.51(+1.04%)
Jul 07, 2016 49.11 49.41 48.87 49.19 613,466 +1.10(+2.29%)
Jul 05, 2016 47.76 48.21 47.67 48.09 583,854 +0.35(+0.73%)
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.