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 (%)
Jul 31, 2015 57.89 58.28 57.48 57.74 650,154 +0.00(+0.00%)
Jul 30, 2015 56.88 57.98 56.26 57.74 752,627 +0.87(+1.53%)
Jul 29, 2015 56.50 57.44 56.50 56.87 807,951 +0.54(+0.96%)
Jul 28, 2015 55.95 56.43 55.30 56.33 652,863 +0.42(+0.75%)
Jul 27, 2015 55.71 56.39 55.39 55.91 630,065 +0.19(+0.34%)
Jul 24, 2015 56.66 56.83 55.71 55.72 772,693 -0.76(-1.35%)
Jul 23, 2015 56.84 58.10 56.04 56.48 2,356,734 +1.36(+2.47%)
Jul 22, 2015 54.27 55.47 54.20 55.12 1,624,637 +0.99(+1.83%)
Jul 21, 2015 53.96 54.25 53.33 54.13 549,398 +0.28(+0.52%)
Jul 20, 2015 53.59 54.14 53.39 53.85 656,172 +0.31(+0.58%)
Jul 17, 2015 54.11 54.24 53.24 53.54 584,894 -0.38(-0.70%)
Jul 16, 2015 54.09 54.33 53.74 53.92 708,507 -0.37(-0.68%)
Jul 15, 2015 54.89 54.89 54.20 54.29 585,334 -0.37(-0.68%)
Jul 14, 2015 55.06 55.15 54.42 54.66 554,275 -0.31(-0.56%)
Jul 13, 2015 54.59 55.06 54.34 54.97 712,538 +0.79(+1.46%)
Jul 10, 2015 54.00 54.31 53.78 54.18 508,828 +0.46(+0.86%)
Jul 09, 2015 54.31 54.74 53.63 53.72 439,515 -0.25(-0.46%)
Jul 08, 2015 54.00 54.66 53.65 53.97 706,222 -0.41(-0.76%)
Jul 07, 2015 53.87 54.43 53.39 54.38 475,138 +0.64(+1.20%)
Jul 06, 2015 53.68 54.00 53.40 53.74 493,793 -0.14(-0.26%)
Jul 02, 2015 53.73 53.88 53.88 53.88 555,600 +0.18(+0.34%)
Jul 01, 2015 53.98 54.60 53.54 53.70 945,842 -0.83(-1.53%)
Jun 30, 2015 54.61 54.70 54.15 54.53 414,201 +0.36(+0.67%)
Jun 29, 2015 54.93 55.10 54.10 54.17 332,050 -1.16(-2.10%)
Jun 26, 2015 54.95 55.47 54.77 55.33 807,489 +0.54(+0.99%)
Jun 25, 2015 54.85 54.99 54.30 54.79 377,901 +0.28(+0.51%)
Jun 24, 2015 54.43 54.86 54.43 54.51 364,299 -0.13(-0.24%)
Jun 23, 2015 55.39 55.48 54.40 54.64 568,365 -0.51(-0.92%)
Jun 22, 2015 55.14 55.25 54.77 55.15 355,971 +0.28(+0.50%)
Jun 19, 2015 55.09 55.14 54.59 54.87 660,491 -0.07(-0.13%)
Jun 18, 2015 54.77 55.21 54.67 54.94 470,181 +0.11(+0.20%)
Jun 17, 2015 54.76 54.96 54.40 54.83 522,382 +0.27(+0.49%)
Jun 16, 2015 54.21 54.59 53.84 54.56 725,244 +0.46(+0.85%)
Jun 15, 2015 53.90 54.37 53.34 54.10 1,262,533 -0.27(-0.50%)
Jun 12, 2015 53.80 54.68 53.57 54.37 1,624,043 +0.59(+1.10%)
Jun 11, 2015 53.61 54.04 53.29 53.78 460,239 +0.36(+0.67%)
Jun 10, 2015 52.86 53.85 52.46 53.42 600,316 +0.61(+1.16%)
Jun 09, 2015 52.53 52.93 52.28 52.81 334,186 +0.13(+0.25%)
Jun 08, 2015 52.72 53.23 52.64 52.68 590,279 -0.23(-0.43%)
Jun 05, 2015 51.98 53.01 51.31 52.91 690,679 +1.04(+2.01%)
Jun 04, 2015 52.26 52.53 51.79 51.87 297,639 -0.56(-1.07%)
Jun 03, 2015 52.06 52.66 51.78 52.43 443,084 +0.64(+1.24%)
Jun 02, 2015 51.62 52.21 51.62 51.79 380,066 -0.05(-0.10%)
Jun 01, 2015 51.76 52.17 51.23 51.84 646,754 +0.27(+0.52%)
May 29, 2015 52.15 52.48 51.55 51.57 423,699 -0.70(-1.34%)
May 28, 2015 52.45 53.03 52.16 52.27 468,919 -0.14(-0.27%)
May 27, 2015 52.05 52.58 51.98 52.41 611,113 +0.66(+1.28%)
May 26, 2015 52.25 52.52 51.41 51.75 565,526 -0.52(-0.99%)
May 22, 2015 52.49 52.27 52.27 52.27 639,900 -0.14(-0.27%)
May 21, 2015 52.52 52.80 52.15 52.41 511,213 +0.11(+0.21%)
May 20, 2015 52.29 52.33 51.82 52.30 572,297 -0.09(-0.17%)
May 19, 2015 52.00 52.48 51.66 52.39 654,881 +0.57(+1.10%)
May 18, 2015 51.36 51.92 51.09 51.82 561,024 +0.43(+0.84%)
May 15, 2015 51.17 51.78 51.00 51.39 531,064 +0.31(+0.61%)
May 14, 2015 50.42 51.27 50.00 51.08 752,256 +0.82(+1.63%)
May 13, 2015 50.09 50.52 49.89 50.26 470,110 +0.10(+0.20%)
May 12, 2015 50.19 50.52 49.54 50.16 452,912 -0.31(-0.61%)
May 11, 2015 50.55 51.04 50.33 50.47 414,391 -0.22(-0.43%)
May 08, 2015 51.41 51.72 50.47 50.69 908,876 -0.27(-0.53%)
May 07, 2015 50.04 51.09 50.01 50.96 681,534 +0.92(+1.84%)
May 06, 2015 49.82 50.22 49.61 50.04 517,393 +0.25(+0.50%)
May 05, 2015 50.44 50.63 49.60 49.79 686,205 -0.46(-0.92%)
May 04, 2015 50.67 51.08 50.17 50.25 432,113 -0.31(-0.61%)
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.