Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.87 34.87 34.14 34.19 671,168 -0.68(-1.95%)
Nov 29, 2012 34.96 35.32 34.51 34.87 578,019 -0.01(-0.03%)
Nov 28, 2012 34.60 34.89 34.15 34.88 937,848 +0.13(+0.37%)
Nov 27, 2012 34.47 35.07 34.47 34.75 668,581 +0.04(+0.12%)
Nov 26, 2012 34.48 34.72 34.30 34.71 502,489 +0.23(+0.67%)
Nov 23, 2012 34.30 34.66 34.29 34.48 168,433 +0.30(+0.88%)
Nov 21, 2012 33.96 34.30 33.96 34.18 247,060 +0.23(+0.68%)
Nov 20, 2012 33.93 34.29 33.78 33.95 386,455 -0.02(-0.06%)
Nov 19, 2012 33.54 34.09 33.54 33.97 536,010 +0.65(+1.95%)
Nov 16, 2012 33.10 33.35 32.67 33.32 566,918 +0.28(+0.85%)
Nov 15, 2012 32.77 33.40 32.66 33.04 1,054,189 +0.31(+0.95%)
Nov 14, 2012 33.71 33.87 32.68 32.73 565,030 -0.88(-2.62%)
Nov 13, 2012 33.33 34.00 33.23 33.61 570,256 +0.19(+0.57%)
Nov 12, 2012 33.35 33.64 33.27 33.42 372,211 +0.16(+0.48%)
Nov 09, 2012 32.94 33.53 32.94 33.26 502,037 +0.14(+0.42%)
Nov 08, 2012 33.46 33.59 33.04 33.12 632,730 -0.42(-1.25%)
Nov 07, 2012 34.03 34.06 33.42 33.54 804,605 -0.75(-2.19%)
Nov 06, 2012 34.10 34.34 33.95 34.29 465,502 +0.31(+0.91%)
Nov 05, 2012 33.53 34.00 33.35 33.98 721,403 +0.32(+0.95%)
Nov 02, 2012 33.82 33.85 33.57 33.66 1,111,523 +0.11(+0.33%)
Nov 01, 2012 33.11 33.66 33.05 33.55 811,300 +0.48(+1.45%)
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 35.77 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%)
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.