Cheesecake Fact (NQ: CAKE )

28.28 -0.26 (-0.91%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.64 30.25 29.64 30.09 883,344 +0.40(+1.35%)
Mar 30, 2011 29.69 29.83 29.32 29.69 581,025 +0.38(+1.30%)
Mar 29, 2011 28.95 29.42 28.69 29.31 1,038,583 +0.56(+1.95%)
Mar 28, 2011 28.90 29.10 28.63 28.75 840,574 -0.12(-0.42%)
Mar 25, 2011 28.88 29.23 28.68 28.87 1,256,301 +0.08(+0.28%)
Mar 24, 2011 28.83 29.01 28.55 28.79 804,239 +0.14(+0.49%)
Mar 23, 2011 28.63 28.85 28.04 28.65 990,718 +0.02(+0.07%)
Mar 22, 2011 29.07 29.26 28.60 28.63 669,080 -0.37(-1.28%)
Mar 21, 2011 28.95 29.45 28.88 29.00 850,786 +0.20(+0.69%)
Mar 18, 2011 28.91 29.10 28.57 28.80 1,463,208 +0.15(+0.52%)
Mar 17, 2011 29.40 29.70 28.61 28.65 1,069,732 -0.19(-0.66%)
Mar 16, 2011 29.40 29.64 28.83 28.84 875,199 -0.75(-2.53%)
Mar 15, 2011 28.85 29.72 28.76 29.59 830,072 -0.04(-0.13%)
Mar 14, 2011 29.39 29.73 29.00 29.63 979,620 -0.21(-0.70%)
Mar 11, 2011 29.49 29.95 29.14 29.84 829,755 +0.31(+1.05%)
Mar 10, 2011 29.50 29.85 29.34 29.53 763,679 -0.30(-1.01%)
Mar 09, 2011 29.27 29.96 28.91 29.83 977,626 +0.38(+1.31%)
Mar 08, 2011 28.83 29.54 28.65 29.45 1,131,943 +0.70(+2.42%)
Mar 07, 2011 29.00 29.70 28.60 28.75 1,388,328 -0.22(-0.76%)
Mar 04, 2011 29.35 29.48 28.55 28.97 1,100,578 -0.35(-1.19%)
Mar 03, 2011 28.72 29.67 28.72 29.32 1,012,496 +0.82(+2.88%)
Mar 02, 2011 28.37 28.69 28.07 28.50 1,343,429 +0.03(+0.11%)
Mar 01, 2011 29.16 29.26 28.43 28.47 1,611,152 -0.57(-1.96%)
Feb 28, 2011 29.21 29.31 28.88 29.04 1,147,501 +0.12(+0.41%)
Feb 25, 2011 29.14 29.75 28.68 28.92 1,577,406 +0.56(+1.97%)
Feb 24, 2011 27.84 28.42 27.68 28.36 1,664,964 +0.50(+1.79%)
Feb 23, 2011 28.30 28.40 27.11 27.86 1,706,586 -0.45(-1.59%)
Feb 22, 2011 29.24 29.38 27.76 28.31 2,315,556 -1.18(-4.00%)
Feb 18, 2011 29.81 29.94 29.39 29.49 1,042,305 -0.04(-0.14%)
Feb 17, 2011 29.65 29.98 29.45 29.53 893,899 -0.05(-0.17%)
Feb 16, 2011 29.77 30.41 29.58 29.58 993,668 -0.01(-0.03%)
Feb 15, 2011 29.34 29.85 29.26 29.59 911,706 +0.10(+0.34%)
Feb 14, 2011 29.28 29.75 29.15 29.49 1,005,401 +0.17(+0.58%)
Feb 11, 2011 29.59 30.32 28.58 29.32 3,623,748 -1.05(-3.46%)
Feb 10, 2011 30.35 30.79 30.23 30.37 1,085,004 -0.13(-0.43%)
Feb 09, 2011 30.36 30.75 30.06 30.50 808,908 +0.01(+0.03%)
Feb 08, 2011 30.01 30.58 29.95 30.49 705,866 +0.53(+1.77%)
Feb 07, 2011 30.34 30.88 29.95 29.96 907,468 -0.41(-1.35%)
Feb 04, 2011 30.23 30.67 30.14 30.37 1,179,875 -0.02(-0.07%)
Feb 03, 2011 30.00 30.61 29.74 30.39 1,096,464 +0.47(+1.57%)
Feb 02, 2011 29.89 30.29 29.80 29.92 725,576 -0.16(-0.53%)
Feb 01, 2011 29.55 30.25 29.55 30.08 843,292 +0.57(+1.93%)
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%)
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.