Cheesecake Fact (NQ: CAKE )

27.71 +1.29 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 23.81 23.95 23.54 23.77 1,053,392 +0.33(+1.41%)
Jul 30, 2010 23.09 23.74 22.81 23.44 1,247,761 -0.02(-0.09%)
Jul 29, 2010 24.25 24.40 23.16 23.46 1,433,403 -0.56(-2.33%)
Jul 28, 2010 24.07 24.38 23.86 24.02 1,148,969 -0.05(-0.21%)
Jul 27, 2010 24.50 24.64 24.00 24.07 1,239,502 -0.19(-0.78%)
Jul 26, 2010 23.81 24.40 23.70 24.26 1,849,731 +0.45(+1.89%)
Jul 23, 2010 24.26 25.05 23.52 23.81 4,391,170 -1.92(-7.46%)
Jul 22, 2010 25.14 25.84 24.05 25.73 2,696,603 +0.98(+3.96%)
Jul 21, 2010 25.52 25.52 24.57 24.75 1,531,560 -0.53(-2.10%)
Jul 20, 2010 23.53 25.37 23.49 25.28 2,580,702 +1.54(+6.49%)
Jul 19, 2010 24.20 24.31 23.47 23.74 2,387,215 -0.47(-1.94%)
Jul 16, 2010 25.37 25.55 24.11 24.21 1,714,616 -1.38(-5.39%)
Jul 15, 2010 25.70 25.81 25.02 25.59 1,105,982 -0.16(-0.62%)
Jul 14, 2010 25.82 25.82 25.39 25.75 1,070,310 -0.14(-0.54%)
Jul 13, 2010 25.09 25.97 24.97 25.89 2,002,446 +1.53(+6.28%)
Jul 12, 2010 24.62 24.77 23.92 24.36 1,127,785 -0.40(-1.62%)
Jul 09, 2010 23.67 24.81 23.57 24.76 2,117,562 +1.11(+4.69%)
Jul 08, 2010 23.09 23.67 22.99 23.65 1,931,026 +0.84(+3.68%)
Jul 07, 2010 21.83 22.85 21.78 22.81 1,203,764 +1.05(+4.83%)
Jul 06, 2010 22.39 22.89 21.71 21.76 1,510,605 -0.40(-1.81%)
Jul 02, 2010 22.54 22.96 22.10 22.16 1,127,280 -0.30(-1.34%)
Jul 01, 2010 22.49 22.62 21.60 22.46 1,412,742 +0.20(+0.90%)
Jun 30, 2010 22.23 22.76 22.08 22.26 1,564,148 +0.06(+0.27%)
Jun 29, 2010 22.89 23.07 22.16 22.20 1,461,308 -1.27(-5.41%)
Jun 25, 2010 23.37 23.74 23.16 23.47 1,226,227 +0.11(+0.47%)
Jun 24, 2010 24.15 24.27 23.31 23.36 1,259,239 -1.00(-4.11%)
Jun 23, 2010 23.95 24.56 23.75 24.36 1,650,860 +0.53(+2.22%)
Jun 22, 2010 24.60 24.93 23.78 23.83 1,587,710 -0.62(-2.54%)
Jun 21, 2010 25.87 25.87 24.35 24.45 2,306,465 -1.04(-4.08%)
Jun 18, 2010 25.60 25.94 25.17 25.49 989,819 -0.11(-0.43%)
Jun 17, 2010 25.70 25.74 25.18 25.60 864,502 +0.04(+0.16%)
Jun 16, 2010 25.59 25.75 25.43 25.56 1,267,575 -0.18(-0.70%)
Jun 15, 2010 25.69 25.86 25.45 25.74 957,682 +0.26(+1.02%)
Jun 14, 2010 25.13 25.63 25.04 25.48 1,293,923 +0.46(+1.84%)
Jun 11, 2010 24.06 25.03 24.03 25.02 1,447,264 +0.64(+2.63%)
Jun 10, 2010 24.67 25.02 24.08 24.38 1,973,779 +0.11(+0.45%)
Jun 09, 2010 24.15 24.99 24.00 24.27 1,653,164 +0.36(+1.51%)
Jun 08, 2010 23.68 24.08 23.02 23.91 1,932,517 +0.23(+0.97%)
Jun 07, 2010 24.87 24.92 23.61 23.68 1,632,085 -1.18(-4.75%)
Jun 04, 2010 25.25 25.44 24.71 24.86 1,864,641 -0.85(-3.31%)
Jun 03, 2010 25.46 25.83 25.31 25.71 752,525 +0.19(+0.74%)
Jun 02, 2010 25.06 25.52 24.38 25.52 972,110 +0.67(+2.70%)
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.