Cheesecake Fact (NQ: CAKE )

35.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.96 47.50 46.88 47.25 556,338 +0.17(+0.36%)
Oct 30, 2013 47.75 47.98 47.00 47.08 705,391 -0.42(-0.88%)
Oct 29, 2013 47.00 47.94 47.00 47.50 858,980 +0.36(+0.76%)
Oct 28, 2013 46.67 47.14 46.39 47.14 0 +0.36(+0.77%)
Oct 25, 2013 45.55 46.81 45.36 46.78 0 +1.46(+3.22%)
Oct 24, 2013 44.75 45.55 44.26 45.32 2,939,443 +2.51(+5.86%)
Oct 23, 2013 43.00 43.44 42.40 42.81 1,933,024 -0.68(-1.56%)
Oct 22, 2013 43.51 43.95 43.37 43.49 1,094,738 +0.01(+0.02%)
Oct 21, 2013 43.66 43.76 43.19 43.48 896,829 -0.27(-0.62%)
Oct 18, 2013 43.71 43.95 43.37 43.75 630,857 +0.34(+0.78%)
Oct 17, 2013 42.84 43.57 42.57 43.41 887,601 +0.54(+1.26%)
Oct 16, 2013 43.00 43.28 42.85 42.87 596,779 +0.11(+0.26%)
Oct 15, 2013 43.44 43.44 42.71 42.76 736,028 -0.64(-1.47%)
Oct 14, 2013 43.04 43.59 42.77 43.40 670,714 +0.29(+0.67%)
Oct 11, 2013 42.99 43.24 42.66 43.11 0 -0.09(-0.21%)
Oct 10, 2013 43.06 43.35 42.66 43.20 642,078 +0.43(+1.01%)
Oct 09, 2013 42.55 43.36 42.03 42.77 1,003,491 +0.18(+0.42%)
Oct 08, 2013 42.93 43.45 42.58 42.59 682,684 -0.32(-0.75%)
Oct 07, 2013 43.40 43.43 42.90 42.91 637,755 -0.71(-1.63%)
Oct 04, 2013 43.60 44.04 43.34 43.62 0 -0.10(-0.23%)
Oct 03, 2013 44.27 44.46 43.30 43.72 727,361 -0.72(-1.62%)
Oct 02, 2013 43.64 44.65 43.64 44.44 1,069,581 -0.15(-0.34%)
Oct 01, 2013 43.96 44.63 43.83 44.59 808,810 +0.64(+1.46%)
Sep 30, 2013 43.59 44.19 43.58 43.95 0 +0.02(+0.05%)
Sep 27, 2013 43.71 44.28 43.71 43.93 0 -0.06(-0.14%)
Sep 26, 2013 43.68 44.10 43.57 43.99 395,954 +0.38(+0.87%)
Sep 25, 2013 43.89 44.01 43.37 43.61 461,080 -0.12(-0.27%)
Sep 24, 2013 43.78 44.22 43.51 43.73 354,702 -0.12(-0.27%)
Sep 23, 2013 44.17 44.29 43.50 43.85 343,360 -0.26(-0.59%)
Sep 20, 2013 44.35 44.58 44.05 44.11 0 -0.54(-1.21%)
Sep 19, 2013 44.60 44.77 44.29 44.65 485,236 +0.02(+0.04%)
Sep 18, 2013 44.35 44.69 43.78 44.63 651,425 +0.36(+0.81%)
Sep 17, 2013 43.54 44.29 43.35 44.27 0 +0.60(+1.37%)
Sep 16, 2013 43.84 44.00 43.56 43.67 0 +0.17(+0.39%)
Sep 13, 2013 42.87 43.53 42.54 43.50 0 +0.83(+1.95%)
Sep 12, 2013 42.70 43.12 42.41 42.67 0 -0.03(-0.07%)
Sep 11, 2013 42.65 42.79 42.37 42.70 0 +0.01(+0.02%)
Sep 10, 2013 42.61 42.80 42.46 42.69 269,282 +0.32(+0.76%)
Sep 09, 2013 41.99 42.49 41.99 42.37 396,543 +0.56(+1.34%)
Sep 06, 2013 42.25 42.35 41.52 41.81 0 -0.12(-0.29%)
Sep 05, 2013 41.72 42.24 41.72 41.93 308,259 +0.15(+0.36%)
Sep 04, 2013 42.03 42.31 41.78 41.78 717,011 -0.27(-0.64%)
Sep 03, 2013 42.05 42.33 41.61 42.05 0 +0.28(+0.67%)
Aug 30, 2013 42.88 42.92 41.74 41.77 0 -1.19(-2.77%)
Aug 29, 2013 42.57 43.25 42.57 42.96 388,442 +0.20(+0.47%)
Aug 28, 2013 42.29 43.21 42.01 42.76 632,708 +0.71(+1.69%)
Aug 27, 2013 42.69 42.69 42.04 42.05 371,058 -1.01(-2.35%)
Aug 26, 2013 42.85 43.33 42.81 43.06 306,336 +0.14(+0.33%)
Aug 23, 2013 43.69 43.88 42.89 42.92 0 -0.63(-1.45%)
Aug 22, 2013 43.26 43.77 43.12 43.55 362,972 +0.54(+1.26%)
Aug 21, 2013 43.23 43.29 42.79 43.01 0 -0.40(-0.92%)
Aug 20, 2013 43.18 43.66 42.99 43.41 294,884 +0.39(+0.91%)
Aug 19, 2013 43.10 43.30 43.02 43.02 290,250 +0.00(+0.00%)
Aug 16, 2013 42.70 43.26 42.70 43.02 0 +0.16(+0.37%)
Aug 15, 2013 42.86 42.99 42.42 42.86 625,424 -0.32(-0.74%)
Aug 14, 2013 43.36 43.45 43.01 43.18 483,227 -0.19(-0.44%)
Aug 13, 2013 43.57 43.62 42.88 43.37 678,413 -0.13(-0.30%)
Aug 12, 2013 43.58 44.05 43.41 43.50 576,626 -0.23(-0.53%)
Aug 09, 2013 43.52 44.13 43.52 43.73 561,170 +0.11(+0.25%)
Aug 08, 2013 43.23 43.81 43.22 43.62 621,524 +0.67(+1.56%)
Aug 07, 2013 42.71 43.49 42.71 42.95 713,231 +0.07(+0.16%)
Aug 06, 2013 43.79 43.98 42.82 42.88 880,176 -1.02(-2.32%)
Aug 05, 2013 43.51 43.93 43.20 43.90 556,356 +0.30(+0.69%)
Aug 02, 2013 43.10 43.72 43.04 43.60 689,833 +0.53(+1.23%)
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.