Cheesecake Fact (NQ: CAKE )

28.54 -0.22 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.86 53.34 52.82 53.09 966,217 +0.05(+0.09%)
Mar 30, 2016 53.16 53.69 52.88 53.04 599,321 +0.07(+0.13%)
Mar 29, 2016 51.72 53.02 51.72 52.97 825,898 +1.25(+2.42%)
Mar 28, 2016 52.39 52.81 51.65 51.72 626,235 -0.52(-1.00%)
Mar 24, 2016 51.72 52.24 52.24 52.24 621,500 +0.27(+0.52%)
Mar 23, 2016 52.12 52.28 51.69 51.97 714,586 -0.38(-0.73%)
Mar 22, 2016 53.11 53.34 52.28 52.35 544,334 -1.04(-1.95%)
Mar 21, 2016 53.10 53.49 52.61 53.39 509,083 -0.03(-0.06%)
Mar 18, 2016 53.63 54.06 53.29 53.42 954,547 -0.08(-0.15%)
Mar 17, 2016 53.20 54.13 52.08 53.50 616,344 +0.44(+0.83%)
Mar 16, 2016 52.43 53.64 52.22 53.06 816,140 +0.41(+0.78%)
Mar 15, 2016 53.45 53.71 52.50 52.65 698,642 -1.04(-1.94%)
Mar 14, 2016 53.31 53.95 53.27 53.69 813,825 +0.19(+0.36%)
Mar 11, 2016 52.93 53.85 52.59 53.50 942,974 +0.61(+1.15%)
Mar 10, 2016 53.18 53.45 52.30 52.89 1,176,040 +0.09(+0.17%)
Mar 09, 2016 52.10 52.84 51.59 52.80 1,274,096 +0.92(+1.77%)
Mar 08, 2016 52.17 52.56 51.74 51.88 1,130,552 -0.42(-0.80%)
Mar 07, 2016 51.61 52.35 51.31 52.30 767,793 +0.45(+0.87%)
Mar 04, 2016 50.66 51.89 50.53 51.85 956,694 +1.59(+3.16%)
Mar 03, 2016 50.44 50.81 49.54 50.26 588,417 -0.45(-0.89%)
Mar 02, 2016 51.03 51.03 50.14 50.71 528,985 -0.23(-0.45%)
Mar 01, 2016 50.09 51.32 49.82 50.94 853,018 +1.04(+2.08%)
Feb 29, 2016 50.38 50.49 49.81 49.90 691,999 -0.39(-0.78%)
Feb 26, 2016 50.51 50.73 49.77 50.29 738,792 -0.28(-0.55%)
Feb 25, 2016 50.89 50.98 50.18 50.57 737,714 -0.02(-0.04%)
Feb 24, 2016 49.89 50.96 49.88 50.59 683,937 +0.44(+0.88%)
Feb 23, 2016 50.00 50.91 50.00 50.15 883,607 +0.28(+0.56%)
Feb 22, 2016 49.71 50.31 49.63 49.87 795,847 +0.57(+1.16%)
Feb 19, 2016 49.79 50.21 48.54 49.30 1,079,835 -0.68(-1.36%)
Feb 18, 2016 49.73 50.10 49.34 49.98 788,328 +0.14(+0.28%)
Feb 17, 2016 48.64 50.05 48.08 49.84 1,976,724 +0.47(+0.95%)
Feb 16, 2016 48.84 49.94 48.53 49.37 2,056,590 +1.14(+2.36%)
Feb 12, 2016 47.37 48.23 48.23 48.23 870,400 +1.00(+2.12%)
Feb 11, 2016 46.74 47.64 46.13 47.23 450,967 -0.12(-0.25%)
Feb 10, 2016 47.21 48.21 47.00 47.35 544,916 +0.36(+0.77%)
Feb 09, 2016 47.27 48.31 46.46 46.99 970,502 -0.28(-0.59%)
Feb 08, 2016 46.86 47.65 46.17 47.27 805,033 -0.02(-0.04%)
Feb 05, 2016 48.83 48.83 47.23 47.29 771,097 -1.54(-3.15%)
Feb 04, 2016 48.52 49.00 48.14 48.83 509,246 +0.11(+0.23%)
Feb 03, 2016 49.08 49.10 47.42 48.72 706,108 +0.03(+0.06%)
Feb 02, 2016 48.52 49.15 48.52 48.69 507,024 -0.41(-0.84%)
Feb 01, 2016 48.09 49.32 48.06 49.10 830,761 +0.80(+1.66%)
Jan 29, 2016 47.63 48.41 47.50 48.30 781,948 +0.78(+1.64%)
Jan 28, 2016 47.09 47.74 46.38 47.52 753,420 +1.28(+2.77%)
Jan 27, 2016 47.09 47.45 45.98 46.24 611,041 -1.07(-2.26%)
Jan 26, 2016 46.12 47.38 45.45 47.31 717,875 +1.31(+2.85%)
Jan 25, 2016 47.34 47.42 45.91 46.00 952,104 -1.34(-2.83%)
Jan 22, 2016 46.59 47.37 46.40 47.34 662,190 +1.03(+2.22%)
Jan 21, 2016 45.74 46.72 45.35 46.31 878,603 +0.77(+1.69%)
Jan 20, 2016 46.71 46.71 44.16 45.54 1,745,845 -1.51(-3.21%)
Jan 19, 2016 46.85 47.37 46.51 47.05 813,738 +0.60(+1.29%)
Jan 15, 2016 45.86 46.45 46.45 46.45 685,600 -0.37(-0.79%)
Jan 14, 2016 46.50 47.17 45.66 46.82 660,409 +0.54(+1.17%)
Jan 13, 2016 46.28 46.99 46.03 46.28 742,201 -0.04(-0.09%)
Jan 12, 2016 46.09 46.75 45.98 46.32 882,763 +0.55(+1.20%)
Jan 11, 2016 45.87 46.20 45.21 45.77 967,998 +0.06(+0.13%)
Jan 08, 2016 45.74 46.22 45.45 45.71 1,291,355 +0.15(+0.33%)
Jan 07, 2016 46.11 46.50 45.46 45.56 919,993 -1.33(-2.84%)
Jan 06, 2016 47.48 47.70 46.71 46.89 1,044,037 -1.12(-2.33%)
Jan 05, 2016 46.38 48.09 46.29 48.01 1,195,178 +1.73(+3.74%)
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.