Cheesecake Fact (NQ: CAKE )

31.00 +1.61 (+5.50%)
Streaming Delayed Price Updated: 11:38 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.93 40.55 39.84 39.92 459,851 -0.18(-0.45%)
May 30, 2013 40.51 40.64 40.00 40.10 359,143 -0.22(-0.55%)
May 29, 2013 40.59 40.59 40.05 40.32 267,170 -0.39(-0.96%)
May 28, 2013 40.60 40.93 40.32 40.71 469,304 +0.53(+1.32%)
May 24, 2013 40.29 40.29 39.52 40.18 0 -0.23(-0.57%)
May 23, 2013 40.00 40.41 39.35 40.41 0 +0.26(+0.65%)
May 22, 2013 40.81 41.09 39.95 40.15 0 -0.57(-1.40%)
May 21, 2013 40.68 40.90 40.54 40.72 0 -0.09(-0.22%)
May 20, 2013 40.76 41.11 40.45 40.81 0 +0.06(+0.15%)
May 17, 2013 40.65 40.91 40.58 40.75 0 +0.14(+0.34%)
May 16, 2013 40.76 40.85 40.44 40.61 411,872 -0.13(-0.32%)
May 15, 2013 40.54 40.98 40.53 40.74 0 +0.45(+1.12%)
May 13, 2013 40.40 40.62 40.16 40.29 0 -0.11(-0.27%)
May 10, 2013 40.04 40.46 40.02 40.40 0 +0.50(+1.25%)
May 09, 2013 40.14 40.46 39.84 39.90 0 -0.19(-0.47%)
May 08, 2013 39.95 40.10 39.77 40.09 0 +0.25(+0.63%)
May 07, 2013 39.68 39.93 39.50 39.84 0 +0.34(+0.86%)
May 06, 2013 39.91 39.91 39.47 39.50 0 -0.39(-0.98%)
May 03, 2013 39.83 40.09 39.57 39.89 0 +0.32(+0.81%)
May 02, 2013 39.27 39.70 39.23 39.57 0 +0.35(+0.89%)
May 01, 2013 39.97 39.97 39.07 39.22 0 -0.60(-1.51%)
Apr 30, 2013 39.59 39.89 39.52 39.82 0 +0.22(+0.56%)
Apr 29, 2013 39.92 39.92 39.35 39.60 1,305,654 -0.17(-0.43%)
Apr 26, 2013 39.57 40.00 39.74 39.77 1,109,940 +0.03(+0.08%)
Apr 25, 2013 39.88 41.02 39.70 39.74 2,891,993 +2.00(+5.30%)
Apr 24, 2013 38.12 38.42 37.66 37.74 1,500,973 -0.29(-0.76%)
Apr 23, 2013 37.83 38.40 37.72 38.03 1,083,366 +0.19(+0.50%)
Apr 22, 2013 38.06 38.06 37.50 37.84 613,075 +0.07(+0.19%)
Apr 19, 2013 37.58 38.06 37.58 37.77 626,451 +0.18(+0.48%)
Apr 18, 2013 37.98 37.98 37.42 37.59 473,442 -0.31(-0.82%)
Apr 17, 2013 37.97 38.00 37.34 37.90 542,315 -0.26(-0.68%)
Apr 16, 2013 37.87 38.30 37.62 38.16 805,008 +0.48(+1.27%)
Apr 15, 2013 38.28 38.38 37.55 37.68 785,177 -0.67(-1.75%)
Apr 12, 2013 37.80 38.42 37.78 38.35 1,014,066 +0.50(+1.32%)
Apr 11, 2013 38.04 38.42 37.73 37.85 596,725 -0.24(-0.63%)
Apr 10, 2013 37.64 38.37 37.58 38.09 661,822 +0.74(+1.98%)
Apr 09, 2013 37.66 37.74 36.97 37.35 843,317 -0.15(-0.40%)
Apr 08, 2013 37.87 37.87 37.40 37.50 697,270 -0.17(-0.45%)
Apr 05, 2013 37.21 37.70 36.90 37.67 456,688 -0.09(-0.24%)
Apr 04, 2013 37.64 37.92 37.56 37.76 544,499 +0.36(+0.96%)
Apr 03, 2013 37.99 38.26 37.24 37.40 689,636 -0.45(-1.19%)
Apr 02, 2013 38.18 38.37 37.50 37.85 730,976 -0.14(-0.37%)
Apr 01, 2013 38.62 38.68 37.84 37.99 879,596 -0.62(-1.61%)
Mar 28, 2013 38.13 38.70 38.12 38.61 774,528 +0.36(+0.94%)
Mar 27, 2013 37.71 38.30 37.62 38.25 873,227 +0.44(+1.16%)
Mar 26, 2013 37.46 37.86 37.29 37.81 724,280 +0.53(+1.42%)
Mar 25, 2013 37.12 37.47 37.07 37.28 994,982 +0.16(+0.43%)
Mar 22, 2013 36.34 37.25 36.34 37.12 770,885 +0.77(+2.12%)
Mar 21, 2013 36.16 36.52 36.08 36.35 613,023 +0.01(+0.03%)
Mar 20, 2013 36.17 36.46 36.03 36.34 526,096 +0.39(+1.08%)
Mar 19, 2013 36.27 36.35 35.67 35.95 481,974 -0.13(-0.36%)
Mar 18, 2013 35.81 36.41 35.81 36.08 783,066 -0.06(-0.17%)
Mar 15, 2013 36.00 36.24 35.98 36.14 1,004,762 -0.01(-0.03%)
Mar 14, 2013 35.98 36.23 35.88 36.15 491,467 +0.27(+0.75%)
Mar 13, 2013 35.44 35.90 35.34 35.88 812,447 +0.54(+1.53%)
Mar 12, 2013 35.59 35.75 35.22 35.34 1,028,779 -0.17(-0.48%)
Mar 11, 2013 35.52 35.65 35.32 35.51 723,344 -0.10(-0.28%)
Mar 08, 2013 35.89 35.89 35.35 35.61 1,028,558 -0.01(-0.03%)
Mar 07, 2013 35.43 35.66 35.34 35.62 396,718 +0.11(+0.31%)
Mar 06, 2013 35.40 35.85 35.38 35.51 471,060 +0.02(+0.06%)
Mar 05, 2013 35.03 35.51 35.03 35.49 744,593 +0.47(+1.34%)
Mar 04, 2013 34.74 35.16 34.56 35.02 1,029,792 +0.53(+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.