Cheesecake Fact (NQ: CAKE )

36.85 USD +1.33 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 42.31 42.51 41.85 42.32 1,309,071 +0.20(+0.47%)
Sep 29, 2017 41.99 42.41 41.67 42.12 976,206 +0.19(+0.45%)
Sep 28, 2017 42.17 42.77 41.68 41.93 1,271,541 -0.27(-0.64%)
Sep 27, 2017 41.66 42.40 41.37 42.20 1,375,519 +0.85(+2.06%)
Sep 26, 2017 40.52 41.54 40.32 41.35 1,729,153 -0.25(-0.60%)
Sep 25, 2017 41.57 42.00 41.32 41.60 1,035,254 +0.08(+0.19%)
Sep 22, 2017 41.18 41.57 41.04 41.52 1,017,040 +0.41(+1.00%)
Sep 21, 2017 41.86 41.87 41.01 41.11 1,326,913 -0.72(-1.72%)
Sep 20, 2017 40.77 41.90 40.74 41.83 1,682,562 +1.12(+2.75%)
Sep 19, 2017 40.68 40.83 40.07 40.71 1,124,398 +0.16(+0.39%)
Sep 18, 2017 40.93 41.07 40.42 40.55 1,226,088 -0.20(-0.49%)
Sep 15, 2017 40.17 40.83 40.01 40.75 1,570,284 +0.52(+1.29%)
Sep 14, 2017 40.87 40.87 39.78 40.23 1,654,534 -0.46(-1.13%)
Sep 13, 2017 40.31 41.75 40.06 40.69 2,378,724 +0.53(+1.32%)
Sep 12, 2017 38.72 40.40 38.50 40.16 2,461,745 +1.29(+3.32%)
Sep 11, 2017 39.43 39.85 38.79 38.87 1,329,583 -0.20(-0.51%)
Sep 08, 2017 38.45 39.65 38.45 39.07 1,757,582 +0.32(+0.83%)
Sep 07, 2017 39.58 39.80 38.34 38.75 2,409,271 -0.67(-1.70%)
Sep 06, 2017 40.60 40.60 39.13 39.42 1,804,641 -1.12(-2.76%)
Sep 05, 2017 41.50 41.64 40.21 40.54 1,029,826 -0.77(-1.86%)
Sep 01, 2017 41.54 41.67 41.25 41.31 826,110 -0.12(-0.29%)
Aug 31, 2017 41.04 41.64 40.91 41.43 982,830 +0.56(+1.37%)
Aug 30, 2017 40.33 41.30 40.22 40.87 1,291,424 +0.49(+1.21%)
Aug 29, 2017 41.12 41.35 40.37 40.38 1,260,567 -0.99(-2.39%)
Aug 28, 2017 41.66 42.40 41.28 41.37 964,499 -0.26(-0.62%)
Aug 25, 2017 41.30 42.02 41.10 41.63 976,674 +0.59(+1.44%)
Aug 24, 2017 41.50 41.50 40.96 41.04 1,058,019 -0.27(-0.65%)
Aug 23, 2017 41.85 41.98 41.24 41.31 932,750 -0.69(-1.64%)
Aug 22, 2017 41.80 42.12 41.76 42.00 997,375 +0.19(+0.45%)
Aug 21, 2017 42.78 42.87 41.78 41.81 1,503,180 -1.07(-2.50%)
Aug 18, 2017 43.32 43.32 42.23 42.88 1,360,456 -0.48(-1.11%)
Aug 17, 2017 43.97 44.35 43.31 43.36 920,730 -0.79(-1.79%)
Aug 16, 2017 44.05 44.63 44.05 44.15 549,983 +0.04(+0.09%)
Aug 15, 2017 44.94 45.17 44.05 44.11 1,061,827 -0.85(-1.89%)
Aug 14, 2017 44.88 45.19 44.53 44.96 1,118,228 +0.16(+0.36%)
Aug 11, 2017 44.83 45.08 44.49 44.80 1,090,284 -0.14(-0.31%)
Aug 10, 2017 44.94 45.21 44.77 44.94 961,415 +0.00(+0.00%)
Aug 09, 2017 44.71 45.10 44.59 44.94 1,030,596 +0.01(+0.02%)
Aug 08, 2017 45.74 45.86 44.88 44.93 1,018,410 -0.88(-1.92%)
Aug 07, 2017 45.19 46.21 45.10 45.81 1,402,951 +0.68(+1.51%)
Aug 04, 2017 45.38 44.02 45.13 1,889,752 +0.94(+2.13%)
Aug 03, 2017 45.00 45.99 44.12 44.19 3,408,954 -2.94(-6.24%)
Aug 02, 2017 47.80 47.90 46.69 47.13 2,312,635 -0.44(-0.92%)
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.