Cheesecake Fact (NQ: CAKE )

29.08 -0.32 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.02 31.02 30.22 30.46 839,797 -0.52(-1.68%)
May 23, 2011 30.80 31.46 30.42 30.98 765,910 -0.22(-0.71%)
May 20, 2011 31.53 31.68 31.00 31.20 1,288,248 -0.39(-1.22%)
May 19, 2011 31.08 31.92 30.65 31.59 1,543,237 +0.71(+2.32%)
May 18, 2011 30.46 30.95 30.31 30.87 982,101 +0.42(+1.38%)
May 17, 2011 30.14 30.46 29.76 30.45 645,419 +0.20(+0.66%)
May 16, 2011 30.72 30.82 30.14 30.25 883,860 -0.66(-2.14%)
May 13, 2011 31.18 31.31 30.80 30.91 449,208 -0.20(-0.64%)
May 12, 2011 30.52 31.30 30.39 31.11 680,581 +0.32(+1.04%)
May 11, 2011 30.78 31.13 30.48 30.79 533,182 +0.07(+0.23%)
May 10, 2011 30.34 30.95 30.21 30.72 810,663 +0.61(+2.03%)
May 09, 2011 30.14 30.77 30.04 30.11 628,699 -0.28(-0.92%)
May 06, 2011 30.79 31.32 30.22 30.39 1,522,531 +0.22(+0.73%)
May 05, 2011 29.29 30.92 29.23 30.17 1,924,328 +0.70(+2.38%)
May 04, 2011 29.05 29.64 28.73 29.47 1,048,814 +0.43(+1.48%)
May 03, 2011 28.95 29.31 28.67 29.04 792,909 -0.09(-0.31%)
May 02, 2011 29.18 29.63 29.00 29.13 630,104 -0.30(-1.02%)
Apr 29, 2011 29.54 29.66 29.26 29.43 1,023,656 -0.12(-0.41%)
Apr 28, 2011 29.52 29.80 29.32 29.55 623,119 -0.11(-0.37%)
Apr 27, 2011 29.78 30.09 29.19 29.66 1,480,896 -0.12(-0.40%)
Apr 26, 2011 29.77 29.83 29.32 29.78 1,233,147 +0.11(+0.37%)
Apr 25, 2011 29.36 29.77 29.23 29.67 1,028,102 +0.25(+0.85%)
Apr 21, 2011 30.00 30.00 28.79 29.42 2,534,783 -1.18(-3.86%)
Apr 20, 2011 30.32 30.86 30.18 30.60 2,211,600 +0.75(+2.51%)
Apr 19, 2011 29.61 29.86 29.39 29.85 1,342,955 +0.46(+1.57%)
Apr 18, 2011 29.26 29.42 28.88 29.39 1,028,391 -0.16(-0.54%)
Apr 15, 2011 28.98 29.55 28.98 29.55 773,189 +0.52(+1.79%)
Apr 14, 2011 28.44 29.22 28.31 29.03 1,107,840 +0.28(+0.97%)
Apr 13, 2011 28.84 28.96 28.40 28.75 614,318 +0.09(+0.31%)
Apr 12, 2011 28.40 29.06 28.36 28.66 892,227 +0.06(+0.21%)
Apr 11, 2011 28.75 28.86 28.41 28.60 780,207 -0.23(-0.80%)
Apr 08, 2011 29.45 29.52 28.66 28.83 1,022,187 -0.48(-1.64%)
Apr 07, 2011 30.09 30.37 29.27 29.31 1,169,698 -0.89(-2.95%)
Apr 06, 2011 30.20 30.49 30.00 30.20 607,294 +0.11(+0.37%)
Apr 05, 2011 29.72 30.36 29.72 30.09 706,352 +0.18(+0.60%)
Apr 04, 2011 30.42 30.74 29.76 29.91 1,243,854 +0.09(+0.30%)
Apr 01, 2011 30.13 30.37 29.61 29.82 765,171 -0.27(-0.90%)
Mar 31, 2011 29.64 30.25 29.64 30.09 883,344 +0.40(+1.35%)
Mar 30, 2011 29.69 29.83 29.32 29.69 581,025 +0.38(+1.30%)
Mar 29, 2011 28.95 29.42 28.69 29.31 1,038,583 +0.56(+1.95%)
Mar 28, 2011 28.90 29.10 28.63 28.75 840,574 -0.12(-0.42%)
Mar 25, 2011 28.88 29.23 28.68 28.87 1,256,301 +0.08(+0.28%)
Mar 24, 2011 28.83 29.01 28.55 28.79 804,239 +0.14(+0.49%)
Mar 23, 2011 28.63 28.85 28.04 28.65 990,718 +0.02(+0.07%)
Mar 22, 2011 29.07 29.26 28.60 28.63 669,080 -0.37(-1.28%)
Mar 21, 2011 28.95 29.45 28.88 29.00 850,786 +0.20(+0.69%)
Mar 18, 2011 28.91 29.10 28.57 28.80 1,463,208 +0.15(+0.52%)
Mar 17, 2011 29.40 29.70 28.61 28.65 1,069,732 -0.19(-0.66%)
Mar 16, 2011 29.40 29.64 28.83 28.84 875,199 -0.75(-2.53%)
Mar 15, 2011 28.85 29.72 28.76 29.59 830,072 -0.04(-0.13%)
Mar 14, 2011 29.39 29.73 29.00 29.63 979,620 -0.21(-0.70%)
Mar 11, 2011 29.49 29.95 29.14 29.84 829,755 +0.31(+1.05%)
Mar 10, 2011 29.50 29.85 29.34 29.53 763,679 -0.30(-1.01%)
Mar 09, 2011 29.27 29.96 28.91 29.83 977,626 +0.38(+1.31%)
Mar 08, 2011 28.83 29.54 28.65 29.45 1,131,943 +0.70(+2.42%)
Mar 07, 2011 29.00 29.70 28.60 28.75 1,388,328 -0.22(-0.76%)
Mar 04, 2011 29.35 29.48 28.55 28.97 1,100,578 -0.35(-1.19%)
Mar 03, 2011 28.72 29.67 28.72 29.32 1,012,496 +0.82(+2.88%)
Mar 02, 2011 28.37 28.69 28.07 28.50 1,343,429 +0.03(+0.11%)
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.