Cheesecake Fact (NQ: CAKE )

36.30 USD -1.58 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.01 46.01 45.71 45.87 600,699 -0.02(-0.04%)
May 29, 2014 46.54 46.68 45.78 45.89 509,245 -0.47(-1.01%)
May 28, 2014 46.04 46.61 46.04 46.36 745,462 +0.26(+0.56%)
May 27, 2014 45.85 46.30 45.60 46.10 581,266 +0.58(+1.27%)
May 23, 2014 44.99 45.52 45.52 45.52 489,100 +0.37(+0.81%)
May 22, 2014 44.52 45.91 44.47 45.15 262,353 +0.70(+1.59%)
May 21, 2014 44.39 44.65 43.87 44.45 438,081 +0.23(+0.52%)
May 20, 2014 44.40 44.54 43.81 44.22 581,120 -0.20(-0.45%)
May 19, 2014 44.27 44.55 44.09 44.42 265,130 +0.00(+0.00%)
May 16, 2014 44.18 44.56 43.70 44.42 442,171 +0.15(+0.34%)
May 15, 2014 44.24 44.32 43.58 44.27 1,055,712 -0.25(-0.56%)
May 14, 2014 44.77 45.03 44.42 44.52 1,263,528 -0.20(-0.45%)
May 13, 2014 44.83 45.01 44.40 44.72 493,151 -0.17(-0.38%)
May 12, 2014 44.27 45.04 44.07 44.89 762,346 +0.98(+2.23%)
May 09, 2014 44.02 44.32 43.73 43.91 657,245 -0.22(-0.50%)
May 08, 2014 44.40 44.92 43.94 44.13 476,567 -0.27(-0.61%)
May 07, 2014 44.48 44.81 43.86 44.40 636,134 -0.07(-0.16%)
May 06, 2014 44.91 45.20 44.45 44.47 439,809 -0.61(-1.35%)
May 05, 2014 44.80 45.35 44.61 45.08 620,591 -0.29(-0.64%)
May 02, 2014 45.58 46.29 45.33 45.37 646,238 -0.22(-0.48%)
May 01, 2014 45.14 45.64 44.78 45.59 998,670 +0.70(+1.56%)
Apr 30, 2014 44.68 45.21 44.32 44.89 1,117,953 +0.01(+0.02%)
Apr 29, 2014 44.54 45.05 44.31 44.88 752,883 +0.56(+1.26%)
Apr 28, 2014 45.20 45.57 43.89 44.32 1,326,589 -0.93(-2.06%)
Apr 25, 2014 45.71 46.08 45.10 45.25 789,621 -0.65(-1.42%)
Apr 24, 2014 46.80 46.91 45.36 45.90 1,749,625 -0.90(-1.92%)
Apr 23, 2014 47.45 47.83 46.79 46.80 1,132,608 -1.20(-2.50%)
Apr 22, 2014 47.40 48.12 47.22 48.00 737,125 +0.71(+1.50%)
Apr 21, 2014 46.82 47.44 46.72 47.29 628,298 +0.32(+0.68%)
Apr 17, 2014 47.46 46.97 46.97 46.97 568,900 -0.51(-1.07%)
Apr 16, 2014 47.37 47.67 47.06 47.48 403,672 +0.32(+0.68%)
Apr 15, 2014 47.13 47.49 46.42 47.16 717,812 +0.21(+0.45%)
Apr 14, 2014 46.66 47.50 46.36 46.95 646,171 +0.82(+1.78%)
Apr 11, 2014 46.19 46.93 45.89 46.13 636,110 -0.44(-0.94%)
Apr 10, 2014 47.66 47.73 46.56 46.57 798,241 -1.17(-2.45%)
Apr 09, 2014 47.42 47.86 47.10 47.74 452,157 +0.50(+1.06%)
Apr 08, 2014 46.80 47.41 46.38 47.24 624,223 +0.60(+1.29%)
Apr 07, 2014 47.16 47.36 46.37 46.64 729,357 -0.49(-1.04%)
Apr 04, 2014 48.50 48.61 47.10 47.13 785,547 -1.06(-2.20%)
Apr 03, 2014 48.71 49.10 48.16 48.19 408,220 -0.52(-1.07%)
Apr 02, 2014 48.87 49.02 48.51 48.71 630,600 -0.09(-0.18%)
Apr 01, 2014 47.82 48.87 47.74 48.80 858,580 +1.17(+2.46%)
Mar 31, 2014 46.87 47.72 46.66 47.63 674,464 +1.07(+2.30%)
Mar 28, 2014 46.65 47.36 46.51 46.56 620,952 -0.09(-0.19%)
Mar 27, 2014 46.72 47.23 46.48 46.65 396,698 -0.22(-0.47%)
Mar 26, 2014 47.81 47.90 46.86 46.87 397,240 -0.62(-1.31%)
Mar 25, 2014 47.81 48.07 47.36 47.49 453,632 -0.06(-0.13%)
Mar 24, 2014 48.32 48.63 47.41 47.55 452,329 -0.83(-1.72%)
Mar 21, 2014 48.97 49.29 48.35 48.38 698,568 -0.35(-0.72%)
Mar 20, 2014 48.14 48.73 48.01 48.73 521,779 +0.60(+1.25%)
Mar 19, 2014 48.60 48.79 47.81 48.13 393,587 -0.53(-1.09%)
Mar 18, 2014 48.72 48.97 48.52 48.66 397,742 +0.06(+0.12%)
Mar 17, 2014 49.00 49.10 48.53 48.60 490,488 -0.18(-0.37%)
Mar 14, 2014 47.67 48.84 47.55 48.78 939,372 +0.97(+2.03%)
Mar 13, 2014 49.17 49.21 47.50 47.81 778,628 -1.17(-2.39%)
Mar 12, 2014 48.08 49.13 48.02 48.98 920,485 +0.58(+1.20%)
Mar 11, 2014 48.68 49.14 48.24 48.40 572,432 -0.14(-0.29%)
Mar 10, 2014 48.65 48.89 48.31 48.54 528,958 -0.04(-0.08%)
Mar 07, 2014 48.44 48.61 47.83 48.58 603,802 +0.39(+0.81%)
Mar 06, 2014 47.93 48.42 47.85 48.19 744,829 +0.50(+1.05%)
Mar 05, 2014 48.29 48.43 47.51 47.69 978,813 -0.64(-1.32%)
Mar 04, 2014 47.52 48.45 47.50 48.33 1,308,139 +1.34(+2.85%)
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.