Cheesecake Fact (NQ: CAKE )

38.33 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.49 29.22 28.43 29.12 1,184,858 +0.35(+1.22%)
Oct 28, 2010 28.79 29.06 28.55 28.77 730,216 -0.04(-0.14%)
Oct 27, 2010 28.77 28.93 28.32 28.81 1,906,784 -0.57(-1.94%)
Oct 25, 2010 29.50 29.78 29.11 29.38 1,637,013 +0.18(+0.62%)
Oct 22, 2010 28.14 29.66 27.93 29.20 2,907,499 +2.13(+7.87%)
Oct 21, 2010 27.66 28.14 26.73 27.07 1,764,913 -0.39(-1.42%)
Oct 20, 2010 27.22 27.65 27.01 27.46 807,020 +0.32(+1.18%)
Oct 19, 2010 27.27 27.73 26.91 27.14 1,061,842 -0.58(-2.09%)
Oct 18, 2010 27.75 27.95 27.29 27.72 768,117 -0.08(-0.29%)
Oct 15, 2010 28.03 28.10 27.52 27.80 1,003,000 +0.15(+0.54%)
Oct 14, 2010 27.28 27.87 27.27 27.65 1,214,479 +0.24(+0.88%)
Oct 13, 2010 27.76 27.90 26.86 27.41 1,750,699 -0.29(-1.05%)
Oct 12, 2010 27.68 27.95 27.31 27.70 1,096,795 -0.07(-0.25%)
Oct 11, 2010 27.93 28.34 27.76 27.77 794,728 -0.17(-0.61%)
Oct 08, 2010 27.76 28.17 27.29 27.94 925,704 +0.25(+0.90%)
Oct 07, 2010 27.41 27.98 27.17 27.69 1,446,385 +0.67(+2.48%)
Oct 06, 2010 27.48 27.49 26.63 27.02 708,676 -0.48(-1.75%)
Oct 05, 2010 26.70 27.74 26.67 27.50 1,669,047 +1.18(+4.48%)
Oct 04, 2010 26.51 26.76 26.04 26.32 520,076 -0.37(-1.39%)
Oct 01, 2010 26.75 26.88 26.37 26.69 788,255 +0.22(+0.83%)
Sep 30, 2010 26.59 27.22 26.10 26.47 972,042 +0.07(+0.27%)
Sep 29, 2010 26.48 26.77 26.27 26.40 559,310 -0.27(-1.01%)
Sep 28, 2010 26.80 26.93 26.07 26.67 651,936 +0.05(+0.19%)
Sep 27, 2010 26.24 26.98 26.17 26.62 1,125,310 +0.32(+1.22%)
Sep 24, 2010 25.65 26.41 25.48 26.30 937,402 +1.00(+3.95%)
Sep 23, 2010 25.57 26.05 25.15 25.30 1,292,635 -0.53(-2.05%)
Sep 22, 2010 25.86 26.06 25.34 25.83 864,858 -0.26(-1.00%)
Sep 21, 2010 26.50 26.59 25.85 26.09 852,007 -0.35(-1.32%)
Sep 20, 2010 25.90 26.56 25.75 26.44 978,610 +0.70(+2.72%)
Sep 17, 2010 26.19 26.22 25.56 25.74 1,121,312 -0.70(-2.65%)
Sep 15, 2010 26.39 26.57 26.17 26.44 654,595 -0.08(-0.30%)
Sep 14, 2010 26.48 26.83 26.28 26.52 827,348 +0.06(+0.23%)
Sep 13, 2010 26.03 26.63 25.93 26.46 1,084,215 +0.77(+3.00%)
Sep 10, 2010 25.50 25.86 25.37 25.69 726,050 +0.20(+0.78%)
Sep 09, 2010 26.18 26.18 25.21 25.49 902,066 -0.46(-1.77%)
Sep 08, 2010 25.53 26.04 25.45 25.95 1,554,900 +0.60(+2.37%)
Sep 07, 2010 25.87 26.22 25.31 25.35 1,737,781 -0.40(-1.55%)
Sep 03, 2010 25.23 25.81 25.11 25.75 1,848,560 +0.79(+3.17%)
Sep 02, 2010 23.76 25.00 23.74 24.96 1,633,094 +1.26(+5.32%)
Sep 01, 2010 22.81 23.77 22.74 23.70 1,456,053 +1.34(+5.99%)
Aug 31, 2010 22.42 22.74 22.18 22.36 1,327,956 -0.16(-0.71%)
Aug 30, 2010 22.88 23.22 22.50 22.52 889,525 -0.51(-2.21%)
Aug 27, 2010 22.80 23.09 22.13 23.03 911,659 +0.59(+2.63%)
Aug 26, 2010 22.13 22.78 22.09 22.44 1,047,097 +0.35(+1.58%)
Aug 25, 2010 21.68 22.23 21.56 22.09 934,975 +0.29(+1.33%)
Aug 24, 2010 22.01 22.17 21.61 21.80 1,312,848 -0.45(-2.02%)
Aug 23, 2010 22.80 23.25 22.20 22.25 1,411,016 -0.48(-2.11%)
Aug 20, 2010 22.98 23.10 22.50 22.73 1,079,087 -0.25(-1.09%)
Aug 19, 2010 23.13 23.53 22.75 22.98 1,325,831 -0.31(-1.33%)
Aug 18, 2010 22.83 23.62 22.53 23.29 895,309 +0.49(+2.15%)
Aug 17, 2010 22.48 23.14 22.16 22.80 912,094 +0.66(+2.98%)
Aug 16, 2010 22.00 22.36 22.00 22.14 936,254 +0.11(+0.50%)
Aug 13, 2010 22.48 22.50 22.02 22.03 920,299 -0.61(-2.69%)
Aug 12, 2010 22.51 23.04 22.41 22.64 727,583 -0.09(-0.40%)
Aug 11, 2010 23.02 23.12 22.58 22.73 858,613 -0.74(-3.15%)
Aug 10, 2010 23.66 23.84 23.28 23.47 909,234 -0.53(-2.21%)
Aug 09, 2010 23.57 24.04 23.33 24.00 835,049 +0.64(+2.74%)
Aug 06, 2010 23.16 23.53 22.95 23.36 1,023,389 -0.08(-0.34%)
Aug 05, 2010 23.29 23.67 23.22 23.44 849,077 -0.04(-0.17%)
Aug 04, 2010 23.85 24.04 23.42 23.48 1,398,064 -0.27(-1.14%)
Aug 03, 2010 23.87 24.13 23.52 23.75 863,627 -0.02(-0.08%)
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.