Cheesecake Fact (NQ: CAKE )

35.52 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 47.63 48.41 47.50 48.30 781,948 +0.78(+1.64%)
Jan 28, 2016 47.09 47.74 46.38 47.52 753,420 +1.28(+2.77%)
Jan 27, 2016 47.09 47.46 45.98 46.24 611,041 -1.07(-2.26%)
Jan 26, 2016 46.12 47.38 45.45 47.31 717,875 +1.31(+2.85%)
Jan 25, 2016 47.34 47.42 45.91 46.00 952,104 -1.34(-2.83%)
Jan 22, 2016 46.59 47.37 46.40 47.34 662,190 +1.03(+2.22%)
Jan 21, 2016 45.74 46.72 45.35 46.31 878,603 +0.77(+1.69%)
Jan 20, 2016 46.71 46.71 44.16 45.54 1,745,845 -1.51(-3.21%)
Jan 19, 2016 46.85 47.37 46.51 47.05 813,738 +0.60(+1.29%)
Jan 15, 2016 45.86 46.45 46.45 46.45 685,600 -0.37(-0.79%)
Jan 14, 2016 46.50 47.17 45.66 46.82 660,409 +0.54(+1.17%)
Jan 13, 2016 46.28 46.99 46.03 46.28 742,201 -0.04(-0.09%)
Jan 12, 2016 46.09 46.75 45.98 46.32 882,763 +0.55(+1.20%)
Jan 11, 2016 45.87 46.20 45.21 45.77 967,998 +0.06(+0.13%)
Jan 08, 2016 45.74 46.22 45.45 45.71 1,291,355 +0.15(+0.33%)
Jan 07, 2016 46.11 46.50 45.46 45.56 919,993 -1.33(-2.84%)
Jan 06, 2016 47.48 47.70 46.71 46.89 1,044,037 -1.12(-2.33%)
Jan 05, 2016 46.38 48.10 46.29 48.01 1,195,178 +1.73(+3.74%)
Jan 04, 2016 45.78 46.49 45.51 46.28 1,023,254 +0.17(+0.37%)
Dec 31, 2015 46.38 46.11 46.11 46.11 394,300 -0.53(-1.14%)
Dec 30, 2015 46.87 46.90 46.57 46.64 241,421 -0.19(-0.41%)
Dec 29, 2015 46.64 47.08 46.55 46.83 252,542 +0.30(+0.64%)
Dec 28, 2015 46.44 46.65 45.87 46.53 332,627 +0.07(+0.15%)
Dec 24, 2015 46.76 46.46 46.46 46.46 230,400 -0.43(-0.92%)
Dec 23, 2015 46.91 46.99 46.58 46.89 390,847 +0.03(+0.06%)
Dec 22, 2015 46.85 46.94 45.96 46.86 408,671 +0.14(+0.30%)
Dec 21, 2015 46.28 46.87 46.21 46.72 503,087 +0.66(+1.43%)
Dec 18, 2015 46.20 46.52 45.36 46.06 752,701 -0.18(-0.39%)
Dec 17, 2015 46.72 46.81 45.86 46.24 430,129 -0.22(-0.47%)
Dec 16, 2015 46.33 46.53 45.76 46.46 347,676 +0.23(+0.50%)
Dec 15, 2015 45.97 46.46 45.95 46.23 283,205 +0.33(+0.72%)
Dec 14, 2015 46.11 46.13 45.50 45.90 379,470 -0.03(-0.07%)
Dec 11, 2015 45.67 46.21 45.55 45.93 416,137 -0.39(-0.84%)
Dec 10, 2015 46.67 46.67 46.08 46.32 408,671 -0.16(-0.34%)
Dec 09, 2015 46.95 47.51 46.42 46.48 604,776 -0.49(-1.04%)
Dec 08, 2015 47.17 47.43 46.41 46.97 949,229 -0.67(-1.41%)
Dec 07, 2015 47.00 47.96 46.84 47.64 598,239 +0.47(+1.00%)
Dec 04, 2015 46.32 47.24 46.29 47.17 535,128 +0.96(+2.08%)
Dec 03, 2015 47.02 47.33 45.97 46.21 489,687 -0.84(-1.79%)
Dec 02, 2015 47.34 47.65 46.95 47.05 520,438 -0.22(-0.47%)
Dec 01, 2015 47.53 48.15 47.21 47.27 1,009,635 +0.14(+0.30%)
Nov 30, 2015 47.94 48.06 47.05 47.13 753,688 -0.90(-1.87%)
Nov 27, 2015 48.26 48.46 47.96 48.03 140,439 -0.35(-0.72%)
Nov 25, 2015 47.53 48.38 48.38 48.38 400,000 +1.03(+2.18%)
Nov 24, 2015 47.21 47.50 46.61 47.35 597,714 +0.03(+0.06%)
Nov 23, 2015 47.49 47.98 47.31 47.32 565,958 -0.11(-0.23%)
Nov 20, 2015 47.26 47.55 47.03 47.43 531,629 +0.48(+1.02%)
Nov 19, 2015 46.34 47.07 45.62 46.95 627,739 +0.56(+1.21%)
Nov 18, 2015 45.93 46.41 45.41 46.39 576,115 +0.69(+1.51%)
Nov 17, 2015 46.00 46.65 45.55 45.70 611,554 +0.10(+0.22%)
Nov 16, 2015 45.40 45.81 45.17 45.60 535,382 +0.11(+0.24%)
Nov 13, 2015 46.14 46.67 45.38 45.49 625,415 -1.29(-2.76%)
Nov 12, 2015 47.60 47.80 46.74 46.78 371,283 -0.86(-1.81%)
Nov 11, 2015 47.35 47.85 46.78 47.64 711,881 +0.58(+1.23%)
Nov 10, 2015 47.13 47.31 46.57 47.06 645,990 +0.02(+0.04%)
Nov 09, 2015 47.84 47.99 46.81 47.04 497,918 -0.99(-2.06%)
Nov 06, 2015 47.84 48.25 47.66 48.03 557,927 +0.01(+0.02%)
Nov 05, 2015 48.16 48.17 47.43 48.02 408,246 -0.19(-0.39%)
Nov 04, 2015 48.84 48.92 47.91 48.21 558,421 -0.35(-0.72%)
Nov 03, 2015 49.03 49.11 48.19 48.56 858,426 -0.59(-1.20%)
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.