Cheesecake Fact (NQ: CAKE )

37.26 USD +0.41 (+1.10%)
Streaming Delayed Price Updated: 11:58 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.95 33.25 32.72 33.16 1,029,424 +0.21(+0.64%)
Jan 30, 2013 33.10 33.18 32.75 32.95 763,720 -0.19(-0.57%)
Jan 29, 2013 33.20 33.27 33.02 33.14 522,634 -0.05(-0.15%)
Jan 28, 2013 33.38 33.38 32.89 33.19 707,714 -0.04(-0.12%)
Jan 25, 2013 33.42 33.42 33.09 33.23 1,092,517 +0.06(+0.18%)
Jan 24, 2013 33.13 33.40 33.01 33.17 820,195 +0.07(+0.21%)
Jan 23, 2013 33.43 33.43 33.06 33.10 622,974 -0.33(-0.99%)
Jan 22, 2013 33.15 33.91 32.76 33.43 696,475 +0.03(+0.09%)
Jan 18, 2013 33.40 33.55 33.03 33.40 757,379 +0.08(+0.24%)
Jan 17, 2013 33.27 33.49 32.96 33.32 665,694 +0.18(+0.54%)
Jan 16, 2013 32.88 33.52 32.78 33.14 597,368 +0.04(+0.12%)
Jan 15, 2013 33.15 33.44 32.96 33.10 935,761 -0.27(-0.81%)
Jan 14, 2013 33.52 33.68 33.12 33.37 888,080 -0.30(-0.89%)
Jan 11, 2013 33.83 33.84 33.39 33.67 565,469 -0.12(-0.36%)
Jan 10, 2013 33.71 33.90 33.44 33.79 453,871 +0.12(+0.36%)
Jan 09, 2013 33.58 33.79 33.46 33.67 444,338 +0.09(+0.27%)
Jan 08, 2013 33.88 34.05 33.47 33.58 602,678 -0.34(-1.00%)
Jan 07, 2013 34.43 34.68 33.76 33.92 542,834 -0.77(-2.22%)
Jan 04, 2013 33.97 34.92 33.84 34.69 841,804 +0.89(+2.63%)
Jan 03, 2013 33.19 33.92 33.00 33.80 795,369 +0.76(+2.30%)
Jan 02, 2013 33.13 33.16 32.63 33.04 1,006,019 +0.32(+0.98%)
Dec 31, 2012 32.31 32.77 32.21 32.72 689,482 +0.35(+1.08%)
Dec 28, 2012 32.65 32.69 32.35 32.37 454,971 -0.36(-1.10%)
Dec 27, 2012 32.89 33.11 32.49 32.73 576,261 -0.09(-0.27%)
Dec 26, 2012 32.98 33.13 32.73 32.82 414,667 -0.15(-0.45%)
Dec 24, 2012 32.79 33.01 32.63 32.97 209,767 +0.11(+0.33%)
Dec 21, 2012 33.13 33.23 32.55 32.86 992,762 -0.49(-1.47%)
Dec 20, 2012 33.71 33.80 33.30 33.35 716,096 -0.28(-0.83%)
Dec 19, 2012 33.72 33.97 33.49 33.63 538,960 +0.00(+0.00%)
Dec 18, 2012 33.42 33.85 33.36 33.63 746,578 +0.18(+0.54%)
Dec 17, 2012 33.25 33.59 33.24 33.45 540,112 +0.28(+0.84%)
Dec 14, 2012 33.20 33.37 33.02 33.17 527,125 -0.18(-0.54%)
Dec 13, 2012 32.99 33.81 32.99 33.35 461,705 +0.23(+0.69%)
Dec 12, 2012 33.33 33.53 33.08 33.12 384,318 -0.06(-0.18%)
Dec 11, 2012 33.42 33.47 33.07 33.18 602,788 +0.04(+0.12%)
Dec 10, 2012 33.18 33.45 32.96 33.14 479,632 +0.05(+0.15%)
Dec 07, 2012 33.20 33.45 32.94 33.09 436,690 +0.09(+0.27%)
Dec 06, 2012 32.80 33.12 32.78 33.00 601,628 +0.08(+0.24%)
Dec 05, 2012 32.98 33.08 32.62 32.92 783,959 +0.12(+0.37%)
Dec 04, 2012 33.22 33.27 32.11 32.80 2,746,481 -1.39(-4.07%)
Nov 30, 2012 34.87 34.87 34.14 34.19 671,168 -0.68(-1.95%)
Nov 29, 2012 34.96 35.32 34.51 34.87 578,019 -0.01(-0.03%)
Nov 28, 2012 34.60 34.89 34.15 34.88 937,848 +0.13(+0.37%)
Nov 27, 2012 34.47 35.07 34.47 34.75 668,581 +0.04(+0.12%)
Nov 26, 2012 34.48 34.72 34.30 34.71 502,489 +0.23(+0.67%)
Nov 23, 2012 34.30 34.66 34.29 34.48 168,433 +0.30(+0.88%)
Nov 21, 2012 33.96 34.30 33.96 34.18 247,060 +0.23(+0.68%)
Nov 20, 2012 33.93 34.29 33.78 33.95 386,455 -0.02(-0.06%)
Nov 19, 2012 33.54 34.09 33.54 33.97 536,010 +0.65(+1.95%)
Nov 16, 2012 33.10 33.35 32.67 33.32 566,918 +0.28(+0.85%)
Nov 15, 2012 32.77 33.40 32.66 33.04 1,054,189 +0.31(+0.95%)
Nov 14, 2012 33.71 33.87 32.68 32.73 565,030 -0.88(-2.62%)
Nov 13, 2012 33.33 34.00 33.24 33.61 570,256 +0.19(+0.57%)
Nov 12, 2012 33.35 33.64 33.27 33.42 372,211 +0.16(+0.48%)
Nov 09, 2012 32.94 33.53 32.94 33.26 502,037 +0.14(+0.42%)
Nov 08, 2012 33.46 33.59 33.04 33.12 632,730 -0.42(-1.25%)
Nov 07, 2012 34.03 34.06 33.42 33.54 804,605 -0.75(-2.19%)
Nov 06, 2012 34.10 34.34 33.95 34.29 465,502 +0.31(+0.91%)
Nov 05, 2012 33.53 34.00 33.35 33.98 721,403 +0.32(+0.95%)
Nov 02, 2012 33.82 33.85 33.57 33.66 1,111,523 +0.11(+0.33%)
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.