Cheesecake Fact (NQ: CAKE )

34.94 USD -0.06 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.62 33.12 32.62 33.07 650,500 +0.41(+1.26%)
Oct 26, 2012 32.97 32.66 32.66 32.66 750,300 -0.33(-1.00%)
Oct 25, 2012 33.99 34.18 32.84 32.99 1,721,349 +0.23(+0.70%)
Oct 24, 2012 33.79 34.21 32.64 32.76 1,909,508 -0.86(-2.56%)
Oct 23, 2012 33.39 33.82 33.07 33.62 610,121 -0.11(-0.33%)
Oct 19, 2012 34.49 34.49 33.67 33.73 1,376,801 -1.08(-3.09%)
Oct 18, 2012 34.85 34.97 34.54 34.80 501,240 -0.12(-0.36%)
Oct 17, 2012 34.64 35.05 34.54 34.93 671,421 +0.30(+0.87%)
Oct 16, 2012 34.83 35.09 34.56 34.63 575,830 +0.05(+0.14%)
Oct 15, 2012 34.73 34.73 34.19 34.58 1,109,010 +0.12(+0.35%)
Oct 12, 2012 34.43 34.74 34.20 34.46 417,004 -0.05(-0.14%)
Oct 11, 2012 34.61 34.92 34.33 34.51 420,565 +0.03(+0.09%)
Oct 10, 2012 34.34 34.71 34.22 34.48 496,905 +0.28(+0.82%)
Oct 09, 2012 34.82 35.00 34.16 34.20 543,083 -0.56(-1.61%)
Oct 08, 2012 34.64 34.87 34.54 34.76 581,171 +0.01(+0.03%)
Oct 05, 2012 35.32 35.40 34.49 34.75 1,393,403 -0.97(-2.72%)
Oct 04, 2012 35.51 35.78 35.17 35.72 727,792 +0.44(+1.25%)
Oct 03, 2012 35.61 35.97 35.13 35.28 1,043,264 -0.21(-0.59%)
Oct 02, 2012 35.85 35.87 35.40 35.49 651,233 -0.22(-0.62%)
Oct 01, 2012 36.05 36.05 35.24 35.71 812,519 -0.04(-0.11%)
Sep 28, 2012 35.57 35.83 35.26 35.75 809,146 +0.20(+0.56%)
Sep 27, 2012 35.53 35.75 35.36 35.55 345,279 +0.23(+0.65%)
Sep 26, 2012 35.43 35.65 35.11 35.32 350,242 -0.06(-0.18%)
Sep 25, 2012 35.89 36.10 35.34 35.38 550,200 -0.43(-1.19%)
Sep 24, 2012 35.78 35.95 35.36 35.81 458,207 -0.01(-0.03%)
Sep 21, 2012 35.98 36.24 35.65 35.82 1,577,257 +0.25(+0.70%)
Sep 20, 2012 35.66 35.74 35.30 35.57 728,844 -0.18(-0.50%)
Sep 19, 2012 35.49 36.17 35.25 35.75 1,438,967 +0.46(+1.30%)
Sep 18, 2012 34.94 35.35 34.76 35.29 588,668 +0.30(+0.86%)
Sep 17, 2012 34.90 35.12 34.83 34.99 598,939 -0.06(-0.17%)
Sep 14, 2012 35.26 35.34 34.91 35.05 593,402 -0.04(-0.11%)
Sep 13, 2012 34.98 35.18 34.51 35.09 570,182 +0.28(+0.80%)
Sep 12, 2012 34.56 34.95 34.56 34.81 614,685 +0.35(+1.02%)
Sep 11, 2012 34.72 34.89 34.44 34.46 453,055 -0.18(-0.52%)
Sep 10, 2012 34.89 34.95 34.55 34.64 559,116 -0.18(-0.52%)
Sep 07, 2012 34.65 34.90 34.32 34.82 618,211 +0.29(+0.83%)
Sep 06, 2012 34.31 34.70 34.22 34.53 560,689 +0.38(+1.10%)
Sep 05, 2012 33.47 34.39 33.47 34.16 1,192,120 +0.46(+1.36%)
Sep 04, 2012 33.15 33.84 32.97 33.70 626,828 +0.49(+1.48%)
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 +0.32(+0.97%)
Aug 16, 2012 33.15 33.58 33.07 33.35 467,070 +0.10(+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%)
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.