Cheesecake Fact (NQ: CAKE )

35.52 USD -0.40 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.77 30.23 29.36 29.51 1,089,701 +0.02(+0.07%)
Jan 28, 2011 30.10 30.39 29.40 29.49 945,826 -0.64(-2.12%)
Jan 27, 2011 30.65 30.84 30.12 30.13 1,088,855 -0.41(-1.34%)
Jan 26, 2011 30.33 30.97 29.91 30.54 1,503,724 -0.64(-2.05%)
Jan 25, 2011 30.55 31.39 30.31 31.18 1,974,334 +1.17(+3.90%)
Jan 24, 2011 30.47 30.49 29.79 30.01 756,671 -0.52(-1.70%)
Jan 21, 2011 30.52 30.75 29.81 30.53 1,349,335 +0.29(+0.96%)
Jan 20, 2011 29.64 31.00 29.58 30.24 1,797,353 +0.36(+1.20%)
Jan 19, 2011 30.36 30.46 29.69 29.88 893,500 -0.55(-1.81%)
Jan 18, 2011 30.64 30.74 30.05 30.43 839,534 -0.19(-0.62%)
Jan 14, 2011 30.22 30.73 29.79 30.62 972,161 +0.62(+2.07%)
Jan 13, 2011 30.28 30.49 29.65 30.00 1,703,046 +0.59(+2.01%)
Jan 12, 2011 29.12 29.85 28.96 29.41 1,780,088 +0.51(+1.76%)
Jan 11, 2011 30.26 30.40 28.89 28.90 4,765,376 -2.36(-7.55%)
Jan 10, 2011 30.82 31.48 30.51 31.26 837,761 +0.24(+0.77%)
Jan 07, 2011 31.06 31.61 30.31 31.02 977,518 -0.08(-0.26%)
Jan 06, 2011 31.91 32.25 30.97 31.10 1,347,359 -0.04(-0.13%)
Jan 05, 2011 31.24 31.61 30.90 31.14 1,027,037 -0.24(-0.76%)
Jan 04, 2011 31.52 32.09 30.74 31.38 2,306,165 +0.05(+0.16%)
Jan 03, 2011 30.85 31.85 30.57 31.33 1,166,622 +0.67(+2.19%)
Dec 31, 2010 30.86 31.10 30.66 30.66 607,041 -0.33(-1.06%)
Dec 30, 2010 30.92 31.21 30.77 30.99 330,650 -0.02(-0.06%)
Dec 29, 2010 30.93 31.40 30.91 31.01 408,192 +0.11(+0.36%)
Dec 28, 2010 31.38 31.38 30.77 30.90 343,435 -0.29(-0.93%)
Dec 27, 2010 30.96 31.38 30.57 31.19 465,789 +0.09(+0.29%)
Dec 23, 2010 31.55 31.82 31.07 31.10 646,812 -0.43(-1.36%)
Dec 22, 2010 32.06 32.07 31.44 31.53 876,048 -0.58(-1.81%)
Dec 21, 2010 31.91 32.21 31.40 32.11 859,306 +0.09(+0.28%)
Dec 20, 2010 32.30 32.47 31.97 32.02 640,497 -0.18(-0.56%)
Dec 17, 2010 32.02 32.46 31.56 32.20 1,368,798 +0.25(+0.78%)
Dec 16, 2010 31.40 31.98 31.33 31.95 901,992 +0.71(+2.27%)
Dec 15, 2010 31.57 32.15 31.03 31.24 1,421,247 -0.29(-0.92%)
Dec 14, 2010 32.49 32.79 30.86 31.53 2,387,480 -1.02(-3.13%)
Dec 13, 2010 33.37 33.43 32.43 32.55 893,198 -0.77(-2.31%)
Dec 10, 2010 33.47 33.54 33.17 33.32 654,936 -0.06(-0.18%)
Dec 09, 2010 33.62 33.62 33.04 33.38 561,658 +0.04(+0.12%)
Dec 08, 2010 33.52 33.60 33.19 33.34 604,652 -0.21(-0.64%)
Dec 07, 2010 33.02 34.00 32.95 33.55 1,120,243 +0.80(+2.43%)
Dec 06, 2010 32.57 32.79 32.33 32.76 420,709 +0.14(+0.43%)
Dec 03, 2010 32.73 32.79 32.20 32.62 430,822 -0.08(-0.24%)
Dec 02, 2010 32.30 32.78 31.98 32.70 682,204 +0.51(+1.58%)
Dec 01, 2010 32.25 32.47 32.06 32.19 1,125,360 +0.32(+1.00%)
Nov 30, 2010 31.50 32.21 31.22 31.87 1,058,804 +0.00(+0.00%)
Nov 29, 2010 31.68 31.96 31.09 31.87 610,765 -0.09(-0.28%)
Nov 26, 2010 31.78 31.99 31.64 31.96 212,435 -0.03(-0.09%)
Nov 24, 2010 31.55 31.99 31.99 31.99 920,358 +0.58(+1.85%)
Nov 23, 2010 30.97 31.47 30.91 31.41 1,108,416 -0.09(-0.29%)
Nov 22, 2010 30.02 31.53 30.02 31.50 1,780,602 +1.25(+4.13%)
Nov 19, 2010 30.01 30.42 29.73 30.25 628,686 +0.27(+0.90%)
Nov 18, 2010 30.14 30.58 29.84 29.98 787,049 +0.01(+0.03%)
Nov 17, 2010 29.07 30.00 28.78 29.97 1,469,465 +0.98(+3.38%)
Nov 16, 2010 29.31 29.57 28.61 28.99 777,195 -0.43(-1.46%)
Nov 15, 2010 29.66 30.09 29.42 29.42 462,756 +0.01(+0.03%)
Nov 12, 2010 29.56 29.77 29.06 29.41 789,975 -0.46(-1.54%)
Nov 11, 2010 29.12 30.19 29.02 29.87 977,694 +0.45(+1.53%)
Nov 10, 2010 29.05 29.49 28.67 29.42 702,578 +0.46(+1.59%)
Nov 09, 2010 29.86 29.86 28.75 28.96 740,721 -0.84(-2.82%)
Nov 08, 2010 29.60 29.98 29.49 29.80 426,127 +0.00(+0.00%)
Nov 05, 2010 29.78 30.14 29.62 29.80 854,266 -0.07(-0.23%)
Nov 04, 2010 29.74 30.00 29.60 29.87 831,586 +0.49(+1.67%)
Nov 03, 2010 29.25 29.49 28.98 29.38 483,146 +0.20(+0.69%)
Nov 02, 2010 29.50 29.65 29.11 29.18 683,848 +0.06(+0.21%)
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.