Cheesecake Fact (NQ: CAKE )

33.74 +0.07 (+0.21%)
Streaming Delayed Price Updated: 11:28 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.24 27.64 26.99 27.06 1,131,647 -0.34(-1.24%)
Mar 30, 2010 27.30 27.95 27.30 27.40 824,530 +0.10(+0.37%)
Mar 29, 2010 27.39 27.68 27.05 27.30 781,037 -0.03(-0.11%)
Mar 26, 2010 27.75 27.81 27.22 27.33 1,556,108 +0.08(+0.29%)
Mar 25, 2010 27.80 27.83 27.19 27.25 1,332,911 -0.35(-1.27%)
Mar 24, 2010 27.52 27.74 27.42 27.60 1,636,902 -0.06(-0.22%)
Mar 23, 2010 27.70 27.77 27.43 27.66 1,514,002 +0.07(+0.25%)
Mar 22, 2010 26.96 27.69 26.85 27.59 908,857 +0.45(+1.66%)
Mar 19, 2010 27.23 27.40 26.97 27.14 2,237,263 +0.04(+0.15%)
Mar 18, 2010 26.88 27.14 26.82 27.10 1,288,423 +0.24(+0.89%)
Mar 17, 2010 26.78 26.94 26.69 26.86 1,385,831 +0.11(+0.41%)
Mar 16, 2010 26.36 26.79 26.25 26.75 1,912,181 -0.02(-0.07%)
Mar 15, 2010 26.53 27.05 26.51 26.77 1,567,738 -0.14(-0.52%)
Mar 12, 2010 26.89 27.00 26.59 26.91 2,068,762 -0.05(-0.19%)
Mar 11, 2010 25.86 27.08 25.86 26.96 2,611,574 +0.93(+3.57%)
Mar 10, 2010 25.65 26.06 25.49 26.03 1,212,569 +0.38(+1.48%)
Mar 09, 2010 25.37 26.03 25.33 25.65 1,948,524 -0.19(-0.74%)
Mar 08, 2010 25.74 26.10 25.70 25.84 853,778 +0.13(+0.51%)
Mar 05, 2010 24.93 25.71 24.87 25.71 1,729,763 +1.02(+4.13%)
Mar 04, 2010 24.70 24.79 24.51 24.69 979,826 -0.02(-0.08%)
Mar 03, 2010 24.91 25.18 24.56 24.71 1,285,129 -0.08(-0.32%)
Mar 02, 2010 24.27 24.85 24.27 24.79 1,661,813 +0.55(+2.27%)
Mar 01, 2010 23.80 24.26 23.51 24.24 1,132,641 +0.59(+2.49%)
Feb 26, 2010 23.83 24.10 23.60 23.65 834,381 -0.03(-0.13%)
Feb 25, 2010 23.33 23.70 23.26 23.68 869,777 +0.04(+0.17%)
Feb 24, 2010 23.43 23.73 23.30 23.64 1,075,268 +0.30(+1.29%)
Feb 23, 2010 23.75 24.00 23.32 23.34 941,508 -0.42(-1.77%)
Feb 22, 2010 23.74 23.94 23.61 23.76 723,591 +0.11(+0.47%)
Feb 19, 2010 23.50 23.78 23.22 23.65 1,365,727 +0.10(+0.42%)
Feb 18, 2010 23.47 23.60 23.31 23.55 947,319 +0.15(+0.64%)
Feb 17, 2010 23.96 24.08 23.33 23.40 1,473,992 -0.41(-1.72%)
Feb 16, 2010 23.70 24.15 23.70 23.81 1,390,704 +0.17(+0.72%)
Feb 12, 2010 22.32 23.64 23.64 23.64 4,537,800 +0.98(+4.32%)
Feb 11, 2010 22.16 22.71 21.94 22.66 2,358,255 +0.46(+2.07%)
Feb 10, 2010 21.21 22.24 21.21 22.20 1,788,968 +0.56(+2.59%)
Feb 09, 2010 21.65 21.85 21.34 21.64 1,176,536 +0.30(+1.41%)
Feb 08, 2010 21.29 21.67 21.13 21.34 992,988 +0.08(+0.38%)
Feb 05, 2010 21.73 21.77 20.86 21.26 1,327,358 +0.09(+0.43%)
Feb 04, 2010 21.58 21.78 21.15 21.17 794,875 -0.61(-2.80%)
Feb 03, 2010 21.80 22.10 21.67 21.78 542,463 -0.17(-0.77%)
Feb 02, 2010 22.05 22.24 21.88 21.95 878,016 -0.10(-0.45%)
Feb 01, 2010 21.22 22.15 21.22 22.05 1,975,347 +0.91(+4.30%)
Jan 29, 2010 21.18 21.80 21.14 21.14 1,558,594 +0.08(+0.38%)
Jan 28, 2010 20.93 21.21 20.85 21.06 1,218,024 +0.12(+0.57%)
Jan 27, 2010 21.10 21.36 20.83 20.94 1,469,498 -0.30(-1.41%)
Jan 26, 2010 21.11 21.35 20.91 21.24 1,071,742 +0.06(+0.28%)
Jan 25, 2010 21.57 21.70 21.04 21.18 1,073,479 -0.10(-0.47%)
Jan 22, 2010 22.31 22.37 20.99 21.28 2,381,749 -1.10(-4.92%)
Jan 21, 2010 22.79 23.09 22.16 22.38 1,451,542 -0.28(-1.24%)
Jan 20, 2010 22.58 22.98 22.35 22.66 1,475,495 +0.08(+0.35%)
Jan 19, 2010 22.40 22.70 22.16 22.58 1,012,466 +0.13(+0.58%)
Jan 15, 2010 22.88 22.45 22.45 22.45 1,379,900 -0.35(-1.54%)
Jan 14, 2010 22.32 22.82 22.32 22.80 1,320,300 +0.37(+1.65%)
Jan 13, 2010 22.63 22.63 22.08 22.43 2,153,782 -0.06(-0.27%)
Jan 12, 2010 21.97 22.76 21.75 22.49 3,686,096 +1.23(+5.79%)
Jan 11, 2010 21.21 21.39 20.75 21.26 1,673,690 -0.16(-0.75%)
Jan 08, 2010 21.43 21.48 21.16 21.42 991,742 +0.00(+0.00%)
Jan 07, 2010 21.12 21.49 21.08 21.42 1,004,392 +0.33(+1.56%)
Jan 06, 2010 21.60 21.70 20.90 21.09 2,278,913 -0.58(-2.68%)
Jan 05, 2010 21.83 21.90 21.54 21.67 1,744,241 -0.16(-0.73%)
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.