Cheesecake Fact (NQ: CAKE )

27.71 +1.29 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.51 33.55 32.96 33.21 422,546 -0.15(-0.45%)
Aug 30, 2012 33.43 33.57 33.23 33.36 421,712 -0.11(-0.33%)
Aug 29, 2012 33.21 33.81 33.21 33.47 513,591 +0.37(+1.12%)
Aug 27, 2012 33.32 33.50 33.06 33.10 374,118 -0.04(-0.12%)
Aug 24, 2012 33.00 33.40 32.74 33.14 511,772 +0.06(+0.18%)
Aug 23, 2012 33.52 33.52 33.01 33.08 303,483 -0.36(-1.08%)
Aug 22, 2012 33.52 33.66 33.26 33.44 242,595 -0.06(-0.18%)
Aug 21, 2012 33.48 33.78 33.37 33.50 368,607 +0.12(+0.36%)
Aug 20, 2012 33.70 33.77 33.21 33.38 582,286 -0.29(-0.86%)
Aug 17, 2012 33.26 33.74 33.26 33.67 512,816 +0.33(+0.97%)
Aug 16, 2012 33.15 33.58 33.07 33.34 467,070 +0.09(+0.29%)
Aug 15, 2012 32.83 33.60 32.83 33.25 619,566 +0.64(+1.96%)
Aug 14, 2012 32.86 33.02 32.50 32.61 391,917 -0.18(-0.55%)
Aug 13, 2012 32.83 32.99 32.49 32.79 390,524 -0.09(-0.27%)
Aug 10, 2012 33.00 33.00 32.58 32.88 427,611 -0.15(-0.45%)
Aug 09, 2012 33.28 33.40 32.99 33.03 577,530 -0.15(-0.45%)
Aug 08, 2012 32.97 33.29 32.55 33.18 497,608 -0.05(-0.15%)
Aug 07, 2012 33.18 33.60 33.13 33.23 519,279 +0.30(+0.91%)
Aug 06, 2012 33.38 33.74 32.89 32.93 642,602 -0.45(-1.35%)
Aug 03, 2012 33.50 33.71 33.29 33.38 897,037 +0.25(+0.75%)
Aug 02, 2012 32.80 33.29 32.71 33.13 448,944 +0.22(+0.67%)
Aug 01, 2012 33.79 33.79 32.88 32.91 698,382 -0.61(-1.82%)
Jul 31, 2012 33.47 33.72 33.05 33.52 670,748 -0.10(-0.30%)
Jul 30, 2012 33.89 33.97 33.39 33.62 729,440 -0.27(-0.80%)
Jul 27, 2012 33.29 34.20 33.03 33.89 1,408,677 +0.81(+2.46%)
Jul 26, 2012 32.89 33.63 32.51 33.08 2,380,945 +2.70(+8.87%)
Jul 25, 2012 30.73 30.73 30.11 30.38 889,614 -0.06(-0.20%)
Jul 24, 2012 31.04 31.04 30.15 30.44 649,722 -0.48(-1.55%)
Jul 23, 2012 31.28 31.31 30.65 30.92 874,192 -0.95(-2.98%)
Jul 20, 2012 31.90 31.90 31.08 31.87 1,197,714 -0.52(-1.61%)
Jul 19, 2012 32.52 32.58 32.16 32.39 579,202 -0.03(-0.09%)
Jul 18, 2012 32.15 32.50 32.14 32.42 421,085 +0.09(+0.28%)
Jul 17, 2012 32.38 32.64 32.01 32.33 460,258 +0.17(+0.53%)
Jul 16, 2012 32.34 32.81 32.06 32.16 1,444,617 +0.29(+0.91%)
Jul 13, 2012 31.59 32.04 31.50 31.87 397,117 +0.43(+1.37%)
Jul 12, 2012 31.25 31.68 31.02 31.44 435,893 -0.16(-0.51%)
Jul 11, 2012 31.65 31.83 31.31 31.60 393,456 +0.05(+0.16%)
Jul 10, 2012 31.78 32.02 31.38 31.55 681,647 +0.00(+0.00%)
Jul 09, 2012 31.50 31.94 31.37 31.55 609,586 -0.13(-0.41%)
Jul 06, 2012 31.68 31.78 31.40 31.68 694,624 -0.36(-1.12%)
Jul 05, 2012 32.25 32.47 31.99 32.04 732,652 -0.15(-0.47%)
Jul 03, 2012 32.02 32.40 31.96 32.19 334,903 +0.17(+0.53%)
Jul 02, 2012 32.00 32.28 31.65 32.02 691,021 +0.06(+0.19%)
Jun 29, 2012 31.57 32.03 31.40 31.96 1,293,041 +0.87(+2.80%)
Jun 28, 2012 29.84 31.34 29.84 31.09 1,764,763 +1.03(+3.43%)
Jun 27, 2012 30.32 30.32 29.79 30.06 1,068,334 -0.14(-0.46%)
Jun 26, 2012 30.17 30.52 29.90 30.20 740,847 +0.13(+0.45%)
Jun 25, 2012 30.17 30.31 29.90 30.07 941,753 -0.67(-2.20%)
Jun 22, 2012 30.66 30.93 30.37 30.74 694,769 +0.11(+0.38%)
Jun 21, 2012 31.31 31.31 30.50 30.62 769,567 -0.57(-1.84%)
Jun 20, 2012 31.82 31.83 30.86 31.20 1,167,125 -0.53(-1.67%)
Jun 19, 2012 31.92 31.93 31.52 31.73 911,197 -0.11(-0.35%)
Jun 18, 2012 31.43 31.98 31.19 31.84 579,943 +0.16(+0.51%)
Jun 15, 2012 31.27 31.82 31.27 31.68 674,517 +0.38(+1.21%)
Jun 14, 2012 30.68 31.51 30.68 31.30 632,630 +0.61(+1.99%)
Jun 13, 2012 31.05 31.20 30.45 30.69 879,002 -0.47(-1.51%)
Jun 12, 2012 31.01 31.39 30.88 31.16 486,392 +0.24(+0.78%)
Jun 11, 2012 31.91 32.18 30.85 30.92 994,303 -0.57(-1.81%)
Jun 08, 2012 30.83 31.51 30.51 31.49 713,350 +0.49(+1.58%)
Jun 07, 2012 31.45 31.75 30.98 31.00 892,762 -0.17(-0.55%)
Jun 06, 2012 30.89 31.36 30.67 31.17 1,206,915 +0.74(+2.43%)
Jun 05, 2012 30.08 30.66 29.90 30.43 916,281 +0.14(+0.46%)
Jun 04, 2012 30.63 31.09 29.44 30.29 2,140,514 -1.06(-3.38%)
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.