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 (%)
Nov 28, 2014 47.63 48.85 47.62 48.43 464,950 +0.95(+2.01%)
Nov 26, 2014 47.83 47.48 47.48 47.48 254,500 -0.20(-0.43%)
Nov 25, 2014 47.70 47.96 47.48 47.68 533,351 +0.19(+0.40%)
Nov 24, 2014 47.38 47.71 47.20 47.49 545,199 +0.22(+0.47%)
Nov 21, 2014 47.50 47.65 46.92 47.27 500,530 +0.22(+0.46%)
Nov 20, 2014 46.47 47.36 46.40 47.05 839,225 +0.44(+0.93%)
Nov 19, 2014 46.45 46.67 45.93 46.62 683,081 +0.24(+0.52%)
Nov 18, 2014 46.79 47.05 46.32 46.38 798,819 -0.42(-0.90%)
Nov 17, 2014 47.48 47.71 46.80 46.80 486,187 -0.60(-1.27%)
Nov 14, 2014 47.89 48.20 47.32 47.40 619,770 -0.50(-1.04%)
Nov 13, 2014 48.67 48.95 47.50 47.90 874,658 -0.58(-1.20%)
Nov 12, 2014 48.28 48.65 48.03 48.48 631,727 +0.03(+0.06%)
Nov 11, 2014 48.75 49.00 48.13 48.45 483,963 -0.37(-0.76%)
Nov 10, 2014 48.93 49.45 48.60 48.82 692,847 -0.04(-0.08%)
Nov 07, 2014 48.81 48.96 48.10 48.86 669,718 +0.12(+0.26%)
Nov 06, 2014 48.05 48.81 48.05 48.73 686,157 +0.59(+1.21%)
Nov 05, 2014 48.00 48.45 47.70 48.15 977,294 +0.36(+0.75%)
Nov 04, 2014 46.04 47.92 45.93 47.79 1,006,180 +1.76(+3.82%)
Nov 03, 2014 45.93 46.21 45.79 46.03 577,764 +0.09(+0.20%)
Oct 31, 2014 46.02 46.44 45.69 45.94 754,340 -0.20(-0.43%)
Oct 30, 2014 45.22 46.32 45.22 46.14 674,010 +0.61(+1.34%)
Oct 29, 2014 45.72 45.72 45.26 45.53 584,875 -0.32(-0.70%)
Oct 28, 2014 44.90 46.08 44.61 45.85 847,922 +1.27(+2.85%)
Oct 27, 2014 43.64 44.72 44.04 44.58 679,812 +0.54(+1.23%)
Oct 24, 2014 43.42 44.08 43.02 44.04 875,224 +0.84(+1.94%)
Oct 23, 2014 42.50 44.02 42.00 43.20 2,997,598 -1.30(-2.92%)
Oct 22, 2014 44.61 45.48 44.32 44.50 2,846,480 -0.15(-0.34%)
Oct 21, 2014 46.01 46.41 44.50 44.65 2,126,906 -2.00(-4.29%)
Oct 20, 2014 46.07 46.25 46.02 46.65 1,040,161 +0.42(+0.91%)
Oct 17, 2014 47.46 47.47 46.11 46.23 727,761 -0.54(-1.15%)
Oct 16, 2014 45.94 47.00 45.94 46.77 747,640 +0.05(+0.11%)
Oct 15, 2014 46.22 47.03 45.57 46.72 1,128,455 +0.19(+0.41%)
Oct 14, 2014 45.29 46.60 45.05 46.53 1,021,262 +1.55(+3.45%)
Oct 13, 2014 45.35 45.77 44.91 44.98 752,620 -0.27(-0.60%)
Oct 10, 2014 44.89 45.75 44.59 45.25 1,049,535 +0.17(+0.38%)
Oct 09, 2014 44.51 46.05 44.51 45.08 636,778 -0.64(-1.40%)
Oct 08, 2014 44.47 45.78 44.40 45.72 688,568 +1.23(+2.76%)
Oct 07, 2014 45.03 45.11 44.47 44.49 734,589 -0.89(-1.96%)
Oct 06, 2014 45.90 46.06 45.36 45.38 378,710 -0.42(-0.93%)
Oct 03, 2014 45.71 46.29 45.62 45.80 483,406 +0.48(+1.06%)
Oct 02, 2014 45.05 45.64 44.93 45.33 593,583 +0.35(+0.78%)
Oct 01, 2014 45.69 45.86 44.90 44.98 591,321 -0.52(-1.15%)
Sep 30, 2014 46.00 46.29 45.49 45.50 536,118 -0.46(-1.00%)
Sep 29, 2014 45.34 45.98 45.03 45.96 594,744 +0.31(+0.68%)
Sep 26, 2014 43.89 45.69 43.89 45.65 562,625 +0.35(+0.77%)
Sep 25, 2014 45.62 45.83 45.12 45.30 373,840 -0.36(-0.79%)
Sep 24, 2014 45.23 45.75 45.23 45.66 485,629 +0.40(+0.88%)
Sep 23, 2014 45.35 45.53 45.19 45.26 417,506 -0.16(-0.35%)
Sep 22, 2014 45.73 45.77 45.31 45.42 313,781 -0.45(-0.98%)
Sep 19, 2014 46.25 46.60 45.84 45.87 628,441 -0.29(-0.63%)
Sep 18, 2014 45.87 46.46 45.65 46.16 591,799 +0.51(+1.12%)
Sep 17, 2014 45.39 45.70 44.96 45.65 445,705 +0.26(+0.57%)
Sep 16, 2014 45.12 45.61 44.96 45.39 478,012 +0.16(+0.35%)
Sep 15, 2014 45.36 45.45 45.06 45.23 212,588 -0.15(-0.33%)
Sep 12, 2014 45.76 45.88 45.18 45.38 356,516 -0.28(-0.61%)
Sep 11, 2014 45.52 45.73 45.23 45.66 497,615 +0.03(+0.07%)
Sep 10, 2014 45.01 45.73 44.93 45.63 494,021 +0.60(+1.33%)
Sep 09, 2014 45.20 45.33 44.95 45.03 257,668 -0.22(-0.49%)
Sep 08, 2014 45.30 45.53 45.12 45.25 376,841 -0.07(-0.15%)
Sep 05, 2014 45.01 45.44 44.87 45.32 442,825 +0.16(+0.35%)
Sep 04, 2014 44.74 45.22 44.70 45.16 361,285 +0.44(+0.98%)
Sep 03, 2014 44.90 44.98 44.55 44.72 547,560 -0.07(-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.