Cheesecake Fact (NQ: CAKE )

32.78 -1.08 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.52 32.59 32.00 32.44 476,963 -0.01(-0.03%)
May 30, 2012 32.61 32.72 32.23 32.45 670,512 -0.53(-1.61%)
May 29, 2012 32.47 33.00 32.43 32.98 844,669 +0.64(+1.98%)
May 25, 2012 32.34 32.58 32.20 32.34 604,411 -0.06(-0.19%)
May 24, 2012 32.10 32.41 31.91 32.40 1,034,082 +0.43(+1.35%)
May 23, 2012 30.91 32.13 30.91 31.97 1,211,241 +0.67(+2.14%)
May 22, 2012 31.37 31.60 31.15 31.30 765,026 +0.11(+0.35%)
May 21, 2012 30.94 31.31 30.45 31.19 943,442 +0.39(+1.27%)
May 18, 2012 31.01 31.41 30.64 30.80 932,924 -0.21(-0.68%)
May 17, 2012 31.83 31.83 30.95 31.01 799,186 -0.70(-2.21%)
May 16, 2012 31.76 32.36 31.60 31.71 1,206,073 +0.04(+0.13%)
May 15, 2012 31.70 32.01 31.57 31.67 809,848 -0.12(-0.38%)
May 14, 2012 32.16 32.26 31.62 31.79 1,104,413 -0.63(-1.94%)
May 11, 2012 32.08 32.64 32.05 32.42 1,068,339 +0.01(+0.03%)
May 10, 2012 32.16 32.55 32.12 32.41 1,477,938 +0.39(+1.22%)
May 09, 2012 31.76 32.16 31.51 32.02 1,125,315 +0.07(+0.22%)
May 08, 2012 31.88 31.96 31.36 31.95 1,301,278 -0.16(-0.50%)
May 07, 2012 32.00 32.26 31.72 32.11 811,561 +0.10(+0.31%)
May 04, 2012 32.08 32.21 31.69 32.01 893,504 -0.22(-0.68%)
May 03, 2012 32.44 32.64 32.04 32.23 693,343 -0.19(-0.59%)
May 02, 2012 32.24 32.76 32.24 32.42 783,293 -0.13(-0.40%)
May 01, 2012 32.81 33.30 31.75 32.55 2,999,425 +1.05(+3.33%)
Apr 30, 2012 31.67 31.80 31.32 31.50 729,853 -0.35(-1.10%)
Apr 27, 2012 31.93 31.98 31.26 31.85 951,422 +0.12(+0.38%)
Apr 26, 2012 31.90 32.37 30.97 31.73 1,956,048 +0.71(+2.29%)
Apr 25, 2012 30.65 31.13 30.65 31.02 1,788,220 +0.60(+1.97%)
Apr 24, 2012 30.28 31.08 30.14 30.42 2,158,438 +0.15(+0.50%)
Apr 23, 2012 29.53 30.45 29.33 30.27 2,560,762 +0.60(+2.02%)
Apr 20, 2012 29.69 29.99 29.47 29.67 900,732 +0.35(+1.19%)
Apr 19, 2012 29.56 29.91 29.20 29.32 1,325,823 -0.15(-0.51%)
Apr 18, 2012 29.40 29.62 29.27 29.47 831,043 +0.03(+0.10%)
Apr 17, 2012 29.66 29.66 29.13 29.44 1,207,220 -0.01(-0.03%)
Apr 16, 2012 29.85 29.85 29.13 29.45 813,888 -0.15(-0.51%)
Apr 13, 2012 29.60 29.96 29.40 29.60 819,232 -0.19(-0.64%)
Apr 12, 2012 29.60 29.91 29.41 29.79 858,489 +0.15(+0.51%)
Apr 11, 2012 29.09 29.65 29.02 29.64 1,236,256 +0.84(+2.92%)
Apr 10, 2012 29.18 29.46 28.58 28.80 1,422,802 -0.44(-1.50%)
Apr 09, 2012 28.69 29.25 28.60 29.24 916,491 +0.16(+0.55%)
Apr 05, 2012 29.24 29.44 28.98 29.08 1,137,200 -0.36(-1.22%)
Apr 04, 2012 29.48 29.56 29.17 29.44 921,648 -0.20(-0.67%)
Apr 03, 2012 29.68 29.90 29.45 29.64 642,544 -0.11(-0.37%)
Apr 02, 2012 29.31 29.98 29.10 29.75 1,117,256 +0.36(+1.22%)
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%)
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.