Cheesecake Fact (NQ: CAKE )

28.43 -0.71 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.80 29.81 29.38 29.39 1,290,222 -0.14(-0.47%)
Mar 29, 2012 29.56 29.71 29.32 29.53 1,066,705 -0.23(-0.77%)
Mar 28, 2012 30.01 30.12 29.55 29.76 1,138,880 -0.15(-0.50%)
Mar 27, 2012 30.50 30.50 29.90 29.91 668,036 -0.48(-1.58%)
Mar 26, 2012 30.18 30.49 30.06 30.39 1,201,382 +0.55(+1.84%)
Mar 23, 2012 29.91 30.00 29.26 29.84 2,030,226 -0.34(-1.13%)
Mar 22, 2012 30.50 30.78 29.91 30.18 1,823,289 -0.39(-1.28%)
Mar 21, 2012 31.06 31.26 30.50 30.57 1,231,762 -0.51(-1.64%)
Mar 20, 2012 31.12 31.15 30.78 31.08 885,303 -0.20(-0.64%)
Mar 19, 2012 31.08 31.42 30.86 31.28 764,141 +0.09(+0.29%)
Mar 16, 2012 31.43 31.43 30.90 31.19 990,511 -0.09(-0.29%)
Mar 15, 2012 30.94 31.58 30.76 31.28 1,085,183 +0.59(+1.92%)
Mar 14, 2012 30.91 31.10 30.49 30.69 810,077 -0.29(-0.94%)
Mar 13, 2012 30.79 31.00 30.50 30.98 826,065 +0.45(+1.47%)
Mar 12, 2012 30.76 30.93 30.35 30.53 639,516 -0.17(-0.55%)
Mar 09, 2012 30.85 31.00 30.51 30.70 1,514,890 -0.05(-0.16%)
Mar 08, 2012 30.58 30.88 30.35 30.75 1,218,683 +0.28(+0.92%)
Mar 07, 2012 29.75 30.52 29.68 30.47 1,675,014 +0.92(+3.11%)
Mar 06, 2012 29.57 29.75 29.30 29.55 1,284,661 -0.28(-0.94%)
Mar 05, 2012 29.35 30.00 29.31 29.83 1,089,773 +0.46(+1.57%)
Mar 02, 2012 29.86 29.95 29.15 29.37 997,082 -0.46(-1.54%)
Mar 01, 2012 29.94 30.13 29.49 29.83 872,105 +0.19(+0.64%)
Feb 29, 2012 29.73 30.05 29.44 29.64 1,065,402 -0.05(-0.17%)
Feb 28, 2012 29.18 29.75 29.17 29.69 956,395 +0.64(+2.20%)
Feb 27, 2012 28.96 29.41 28.71 29.05 1,251,778 -0.07(-0.24%)
Feb 24, 2012 29.44 29.47 29.03 29.12 1,282,247 -0.36(-1.22%)
Feb 23, 2012 29.44 29.68 29.21 29.48 1,152,391 +0.11(+0.37%)
Feb 22, 2012 30.43 30.73 29.06 29.37 3,798,674 -2.20(-6.97%)
Feb 21, 2012 32.16 32.47 31.27 31.57 1,819,604 -0.41(-1.28%)
Feb 17, 2012 31.42 32.13 31.42 31.98 1,095,870 +0.53(+1.69%)
Feb 16, 2012 31.25 31.56 31.12 31.45 794,308 +0.33(+1.06%)
Feb 15, 2012 31.27 31.55 30.94 31.12 882,227 +0.11(+0.35%)
Feb 14, 2012 31.08 31.13 30.59 31.01 765,323 -0.23(-0.74%)
Feb 13, 2012 31.38 31.42 31.00 31.24 484,928 +0.11(+0.35%)
Feb 10, 2012 30.92 31.39 30.89 31.13 624,212 -0.03(-0.10%)
Feb 09, 2012 31.15 31.40 30.98 31.16 564,690 +0.06(+0.19%)
Feb 08, 2012 30.79 31.25 30.58 31.10 1,103,486 +0.42(+1.37%)
Feb 07, 2012 30.66 31.05 30.59 30.68 670,976 +0.10(+0.33%)
Feb 06, 2012 30.88 31.19 30.43 30.58 557,572 -0.43(-1.39%)
Feb 03, 2012 30.60 31.26 30.53 31.01 701,424 +0.79(+2.61%)
Feb 02, 2012 30.31 30.58 30.00 30.22 725,569 +0.00(+0.00%)
Feb 01, 2012 29.82 30.25 29.65 30.22 1,330,619 +0.64(+2.16%)
Jan 31, 2012 30.16 30.29 29.44 29.58 821,553 -0.43(-1.43%)
Jan 30, 2012 29.61 30.14 29.45 30.01 657,705 +0.25(+0.84%)
Jan 27, 2012 29.71 29.98 29.55 29.76 828,213 +0.04(+0.13%)
Jan 26, 2012 30.01 30.03 29.48 29.72 833,015 +0.04(+0.13%)
Jan 25, 2012 29.26 29.79 29.14 29.68 733,841 +0.48(+1.64%)
Jan 24, 2012 29.03 29.34 28.84 29.20 1,152,304 -0.11(-0.38%)
Jan 23, 2012 29.89 30.15 29.15 29.31 926,196 -0.63(-2.10%)
Jan 20, 2012 29.93 30.33 29.85 29.94 937,065 +0.11(+0.37%)
Jan 19, 2012 30.01 30.06 29.50 29.83 753,337 +0.07(+0.24%)
Jan 18, 2012 29.26 29.88 29.26 29.76 716,253 +0.47(+1.60%)
Jan 17, 2012 29.19 29.50 28.98 29.29 848,746 +0.30(+1.03%)
Jan 13, 2012 29.18 29.91 28.94 28.99 769,021 -0.47(-1.60%)
Jan 12, 2012 29.07 29.54 29.07 29.46 539,726 +0.34(+1.17%)
Jan 11, 2012 28.86 29.35 28.80 29.12 811,177 +0.12(+0.41%)
Jan 10, 2012 29.74 29.74 28.82 29.00 1,052,567 -0.33(-1.13%)
Jan 09, 2012 29.41 29.56 28.95 29.33 719,019 -0.09(-0.31%)
Jan 06, 2012 29.29 29.62 28.95 29.42 753,559 +0.13(+0.44%)
Jan 05, 2012 29.10 29.55 28.65 29.29 933,554 +0.16(+0.55%)
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.