Cheesecake Fact (NQ: CAKE )

30.15 +0.97 (+3.32%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.93 44.85 43.48 44.54 903,693 -0.06(-0.13%)
Jan 30, 2014 44.50 44.88 44.20 44.60 468,382 +0.53(+1.20%)
Jan 29, 2014 44.33 44.91 44.07 44.07 711,059 -0.82(-1.83%)
Jan 28, 2014 44.64 45.07 44.47 44.89 536,749 +0.41(+0.92%)
Jan 27, 2014 45.50 45.50 44.40 44.48 997,983 -0.23(-0.51%)
Jan 24, 2014 45.10 45.43 44.64 44.71 1,007,257 -0.69(-1.52%)
Jan 23, 2014 46.15 46.60 45.37 45.40 897,869 -1.07(-2.30%)
Jan 22, 2014 45.60 46.56 45.33 46.47 1,722,477 +1.37(+3.04%)
Jan 21, 2014 45.21 45.50 44.26 45.10 1,613,651 -0.05(-0.11%)
Jan 17, 2014 45.90 45.15 45.15 45.15 1,935,300 -1.83(-3.90%)
Jan 16, 2014 47.22 47.89 46.78 46.98 742,759 -0.53(-1.12%)
Jan 15, 2014 47.47 48.00 47.31 47.51 280,351 +0.04(+0.08%)
Jan 14, 2014 47.05 47.70 46.93 47.47 484,034 +0.58(+1.24%)
Jan 13, 2014 47.43 47.66 46.69 46.89 503,678 -0.58(-1.22%)
Jan 10, 2014 47.82 48.01 47.26 47.47 383,848 +0.02(+0.04%)
Jan 09, 2014 47.24 47.62 47.09 47.45 416,028 +0.22(+0.47%)
Jan 08, 2014 47.83 48.01 47.09 47.23 821,998 -0.31(-0.65%)
Jan 07, 2014 47.26 47.88 47.26 47.54 296,267 +0.39(+0.83%)
Jan 06, 2014 47.73 47.86 47.12 47.15 337,322 -0.55(-1.15%)
Jan 03, 2014 47.79 48.19 47.55 47.70 324,661 -0.07(-0.15%)
Jan 02, 2014 48.30 48.30 47.53 47.77 391,216 -0.50(-1.04%)
Dec 31, 2013 48.36 48.27 48.27 48.27 374,800 -0.16(-0.33%)
Dec 30, 2013 48.44 48.68 48.27 48.43 356,305 -0.16(-0.33%)
Dec 27, 2013 48.80 48.80 48.43 48.59 413,881 -0.03(-0.06%)
Dec 26, 2013 48.79 48.93 48.56 48.62 351,523 +0.07(+0.14%)
Dec 24, 2013 48.85 48.85 48.42 48.55 341,605 -0.30(-0.61%)
Dec 23, 2013 48.70 48.85 48.39 48.85 484,535 +0.48(+0.99%)
Dec 20, 2013 47.59 48.45 47.30 48.37 1,217,797 +0.77(+1.62%)
Dec 19, 2013 48.58 48.60 47.34 47.60 676,749 -0.94(-1.94%)
Dec 18, 2013 47.87 48.56 47.41 48.54 666,682 +0.76(+1.59%)
Dec 17, 2013 47.86 48.21 47.31 47.78 553,045 -0.21(-0.44%)
Dec 16, 2013 47.43 48.05 47.41 47.99 426,921 +0.66(+1.39%)
Dec 13, 2013 47.66 47.81 47.27 47.33 481,855 -0.32(-0.67%)
Dec 12, 2013 48.03 48.18 47.56 47.65 637,704 -0.34(-0.71%)
Dec 11, 2013 47.87 48.14 47.48 47.99 562,226 +0.04(+0.08%)
Dec 10, 2013 48.75 48.84 47.95 47.95 587,491 -0.79(-1.62%)
Dec 09, 2013 48.50 48.84 48.50 48.74 521,913 +0.25(+0.52%)
Dec 06, 2013 48.51 49.00 48.33 48.49 0 +0.49(+1.02%)
Dec 05, 2013 47.69 48.34 47.56 48.00 382,181 +0.17(+0.36%)
Dec 04, 2013 47.75 48.23 47.49 47.83 344,486 -0.03(-0.06%)
Dec 03, 2013 47.97 48.21 47.58 47.86 793,204 -0.20(-0.42%)
Dec 02, 2013 48.50 48.57 47.98 48.06 529,055 -0.69(-1.42%)
Nov 29, 2013 49.20 49.29 48.57 48.75 0 -0.23(-0.47%)
Nov 27, 2013 48.89 49.10 48.60 48.98 0 +0.24(+0.49%)
Nov 26, 2013 49.30 49.30 48.50 48.74 0 -0.43(-0.87%)
Nov 25, 2013 49.55 49.73 49.11 49.17 480,141 -0.27(-0.55%)
Nov 22, 2013 49.49 49.74 49.28 49.44 0 +0.01(+0.02%)
Nov 21, 2013 48.40 49.48 48.35 49.43 695,213 +1.38(+2.87%)
Nov 20, 2013 47.81 48.48 47.81 48.05 449,801 +0.22(+0.46%)
Nov 19, 2013 47.89 48.06 47.50 47.83 436,356 +0.02(+0.04%)
Nov 18, 2013 47.79 48.19 47.73 47.81 628,353 -0.03(-0.06%)
Nov 15, 2013 47.85 48.02 47.66 47.84 0 -0.07(-0.15%)
Nov 14, 2013 48.70 48.70 47.85 47.91 736,796 -0.67(-1.38%)
Nov 13, 2013 48.16 48.61 47.97 48.58 0 +0.37(+0.77%)
Nov 12, 2013 48.27 48.48 47.93 48.21 0 -0.08(-0.17%)
Nov 11, 2013 48.00 48.50 48.00 48.29 0 +0.13(+0.27%)
Nov 08, 2013 47.43 48.25 47.43 48.16 0 +0.77(+1.62%)
Nov 07, 2013 48.41 49.14 47.33 47.39 705,318 -1.14(-2.35%)
Nov 06, 2013 49.18 49.18 48.45 48.53 490,595 -0.40(-0.82%)
Nov 05, 2013 47.15 49.06 47.15 48.93 981,369 +1.53(+3.23%)
Nov 04, 2013 47.39 47.56 47.11 47.40 535,251 +0.00(+0.00%)
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.