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 (%)
Dec 29, 2017 48.18 48.18 48.18 0 -1.35(-2.73%)
Dec 28, 2017 49.67 49.80 49.06 49.53 380,142 +0.08(+0.16%)
Dec 27, 2017 49.78 50.35 49.37 49.45 468,729 -0.25(-0.50%)
Dec 26, 2017 49.45 50.18 49.35 49.70 589,576 +0.25(+0.51%)
Dec 22, 2017 49.08 49.95 49.08 49.45 848,126 +0.25(+0.51%)
Dec 21, 2017 48.84 49.26 48.26 49.20 681,413 +0.32(+0.65%)
Dec 20, 2017 49.16 49.40 48.52 48.88 1,196,386 -0.13(-0.27%)
Dec 19, 2017 47.89 49.46 47.89 49.01 1,211,436 +1.39(+2.92%)
Dec 18, 2017 47.61 48.25 47.26 47.62 1,013,841 +0.39(+0.83%)
Dec 15, 2017 47.87 48.16 47.16 47.23 2,374,598 -0.64(-1.34%)
Dec 14, 2017 48.30 48.66 47.79 47.87 904,966 -0.43(-0.89%)
Dec 13, 2017 48.10 49.05 47.87 48.30 762,786 +0.10(+0.21%)
Dec 12, 2017 48.52 48.65 47.54 48.20 849,017 -0.22(-0.45%)
Dec 11, 2017 48.51 48.78 48.03 48.42 930,707 -0.07(-0.14%)
Dec 08, 2017 48.13 48.59 46.94 48.49 1,294,281 +0.49(+1.02%)
Dec 07, 2017 48.14 48.48 47.80 48.00 1,041,340 -0.26(-0.54%)
Dec 06, 2017 49.67 50.04 48.12 48.26 1,215,958 -1.35(-2.72%)
Dec 05, 2017 49.62 49.83 48.87 49.61 1,224,907 +0.05(+0.10%)
Dec 04, 2017 50.09 51.07 48.55 49.56 2,122,950 +1.53(+3.19%)
Dec 01, 2017 48.99 48.99 47.84 48.03 1,631,478 -1.01(-2.06%)
Nov 30, 2017 49.14 49.61 48.04 49.04 1,853,865 -0.10(-0.20%)
Nov 29, 2017 47.51 49.72 47.50 49.14 2,288,584 +1.96(+4.15%)
Nov 28, 2017 45.38 47.28 45.15 47.18 1,358,444 +1.95(+4.31%)
Nov 27, 2017 44.83 45.38 44.73 45.23 1,199,290 +0.40(+0.89%)
Nov 24, 2017 44.98 45.11 44.74 44.83 427,196 -0.09(-0.20%)
Nov 22, 2017 45.11 45.27 44.58 44.92 1,662,589 -0.29(-0.64%)
Nov 21, 2017 46.10 46.15 44.95 45.21 1,600,352 -0.77(-1.67%)
Nov 20, 2017 45.35 46.40 44.56 45.98 1,994,023 +0.54(+1.19%)
Nov 17, 2017 44.78 45.70 44.75 45.44 1,252,677 +0.52(+1.16%)
Nov 16, 2017 45.12 45.22 44.28 44.92 1,136,940 -0.14(-0.31%)
Nov 15, 2017 44.68 45.39 44.33 45.06 1,040,006 +0.16(+0.36%)
Nov 14, 2017 45.21 45.70 44.10 44.90 1,761,355 +0.61(+1.38%)
Nov 13, 2017 44.21 44.54 44.00 44.29 1,310,781 -0.02(-0.05%)
Nov 10, 2017 44.37 44.60 43.84 44.31 1,160,037 +0.00(+0.00%)
Nov 09, 2017 43.47 44.33 43.14 44.31 1,115,289 +0.45(+1.03%)
Nov 08, 2017 42.72 44.08 42.72 43.86 1,570,101 +1.09(+2.55%)
Nov 07, 2017 43.54 43.70 42.08 42.77 1,999,864 -0.83(-1.90%)
Nov 06, 2017 43.70 43.88 43.18 43.60 1,126,489 +0.14(+0.32%)
Nov 03, 2017 41.78 43.70 41.75 43.46 1,916,979 +1.28(+3.03%)
Nov 02, 2017 41.85 42.85 41.50 42.18 4,433,000 -2.82(-6.27%)
Nov 01, 2017 44.70 45.38 44.26 45.00 2,697,477 +0.26(+0.58%)
Oct 31, 2017 45.30 45.30 44.52 44.74 1,744,464 -0.31(-0.69%)
Oct 30, 2017 44.86 45.17 44.12 45.05 1,790,787 +0.15(+0.33%)
Oct 27, 2017 44.02 45.35 44.02 44.90 1,785,135 +0.72(+1.63%)
Oct 26, 2017 43.90 44.58 43.90 44.18 1,326,819 +0.67(+1.54%)
Oct 25, 2017 43.41 44.11 43.32 43.51 1,172,421 -0.26(-0.59%)
Oct 24, 2017 43.16 44.06 43.00 43.77 1,128,629 +0.69(+1.60%)
Oct 23, 2017 44.06 44.28 43.02 43.08 988,488 -0.88(-2.00%)
Oct 20, 2017 44.20 44.54 43.69 43.96 1,556,301 +0.24(+0.55%)
Oct 19, 2017 42.96 43.73 42.72 43.72 1,332,962 +0.72(+1.67%)
Oct 18, 2017 43.13 43.22 42.33 43.00 875,973 -0.22(-0.51%)
Oct 17, 2017 42.15 43.56 42.10 43.22 1,860,310 +1.02(+2.42%)
Oct 16, 2017 42.10 42.58 41.95 42.20 962,206 +0.01(+0.02%)
Oct 13, 2017 42.18 42.82 42.01 42.19 988,282 +0.15(+0.36%)
Oct 12, 2017 41.98 42.19 41.01 42.04 1,067,878 -0.22(-0.52%)
Oct 11, 2017 42.41 42.90 42.13 42.26 1,342,225 -0.16(-0.38%)
Oct 10, 2017 42.57 41.82 42.42 1,047,984 +0.56(+1.34%)
Oct 09, 2017 41.75 42.39 41.73 41.86 1,628,507 +0.53(+1.28%)
Oct 06, 2017 41.43 41.81 41.28 41.33 1,323,405 -0.02(-0.05%)
Oct 05, 2017 40.91 41.42 40.87 41.35 1,069,538 +0.46(+1.12%)
Oct 04, 2017 42.44 42.67 40.82 40.89 1,685,874 -1.40(-3.31%)
Oct 03, 2017 42.30 42.59 41.77 42.29 1,553,059 -0.03(-0.07%)
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.