Cheesecake Fact (NQ: CAKE )

27.98 -0.56 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.94 48.06 47.05 47.13 753,688 -0.90(-1.87%)
Nov 27, 2015 48.26 48.46 47.96 48.03 140,439 -0.35(-0.72%)
Nov 25, 2015 47.53 48.38 48.38 48.38 400,000 +1.03(+2.18%)
Nov 24, 2015 47.21 47.50 46.61 47.35 597,714 +0.03(+0.06%)
Nov 23, 2015 47.49 47.98 47.31 47.32 565,958 -0.11(-0.23%)
Nov 20, 2015 47.26 47.55 47.03 47.43 531,629 +0.48(+1.02%)
Nov 19, 2015 46.34 47.07 45.62 46.95 627,739 +0.56(+1.21%)
Nov 18, 2015 45.93 46.41 45.41 46.39 576,115 +0.69(+1.51%)
Nov 17, 2015 46.00 46.65 45.55 45.70 611,554 +0.10(+0.22%)
Nov 16, 2015 45.40 45.81 45.17 45.60 535,382 +0.11(+0.24%)
Nov 13, 2015 46.14 46.67 45.38 45.49 625,415 -1.29(-2.76%)
Nov 12, 2015 47.60 47.80 46.74 46.78 371,283 -0.86(-1.81%)
Nov 11, 2015 47.35 47.85 46.78 47.64 711,881 +0.58(+1.23%)
Nov 10, 2015 47.13 47.31 46.57 47.06 645,990 +0.02(+0.04%)
Nov 09, 2015 47.84 47.99 46.81 47.04 497,918 -0.99(-2.06%)
Nov 06, 2015 47.84 48.25 47.66 48.03 557,927 +0.01(+0.02%)
Nov 05, 2015 48.16 48.17 47.43 48.02 408,246 -0.19(-0.39%)
Nov 04, 2015 48.84 48.92 47.91 48.21 558,421 -0.35(-0.72%)
Nov 03, 2015 49.03 49.11 48.19 48.56 858,426 -0.59(-1.20%)
Nov 02, 2015 48.10 49.24 48.10 49.15 727,993 +0.95(+1.97%)
Oct 30, 2015 49.42 49.66 48.18 48.20 808,943 -0.94(-1.91%)
Oct 29, 2015 50.77 50.77 48.92 49.14 1,129,722 -2.11(-4.12%)
Oct 28, 2015 49.55 51.26 49.48 51.25 938,905 +1.65(+3.33%)
Oct 27, 2015 49.45 49.94 48.30 49.60 2,489,452 -2.39(-4.60%)
Oct 26, 2015 50.87 52.17 50.74 51.99 1,558,327 +1.28(+2.52%)
Oct 23, 2015 51.06 52.24 50.12 50.71 1,540,674 -0.30(-0.59%)
Oct 22, 2015 51.27 52.94 50.86 51.01 920,117 -0.46(-0.89%)
Oct 21, 2015 52.94 52.94 51.40 51.47 871,590 -1.41(-2.67%)
Oct 20, 2015 53.10 53.38 52.77 52.88 687,683 -0.65(-1.21%)
Oct 19, 2015 52.67 53.55 52.53 53.53 1,122,891 +0.85(+1.61%)
Oct 16, 2015 52.71 53.00 52.33 52.68 1,257,866 -0.12(-0.23%)
Oct 15, 2015 53.54 53.64 52.59 52.80 1,054,181 -0.54(-1.01%)
Oct 14, 2015 55.00 55.00 53.05 53.34 661,236 -1.57(-2.86%)
Oct 13, 2015 54.89 55.30 54.04 54.91 367,766 -0.23(-0.42%)
Oct 12, 2015 54.82 55.37 54.50 55.14 418,056 +0.55(+1.01%)
Oct 09, 2015 54.74 55.30 54.00 54.59 477,551 -0.29(-0.53%)
Oct 08, 2015 54.83 55.53 54.31 54.88 622,756 +0.07(+0.13%)
Oct 07, 2015 54.22 54.82 53.36 54.81 635,114 +0.76(+1.41%)
Oct 06, 2015 54.78 54.97 54.01 54.05 462,501 -0.81(-1.48%)
Oct 05, 2015 54.33 54.87 53.95 54.86 354,941 +0.79(+1.46%)
Oct 02, 2015 52.87 54.09 52.58 54.07 391,421 +0.93(+1.75%)
Oct 01, 2015 53.78 53.88 52.69 53.14 331,353 -0.82(-1.52%)
Sep 30, 2015 53.93 54.28 53.49 53.96 476,076 +0.33(+0.62%)
Sep 29, 2015 53.61 54.00 53.08 53.63 471,917 +0.19(+0.36%)
Sep 28, 2015 54.46 54.73 53.16 53.44 346,224 -1.10(-2.02%)
Sep 25, 2015 55.18 55.58 54.54 54.54 409,023 -0.45(-0.82%)
Sep 24, 2015 54.54 55.07 54.32 54.99 328,173 +0.15(+0.27%)
Sep 23, 2015 54.65 55.06 54.49 54.84 291,900 +0.21(+0.38%)
Sep 22, 2015 53.91 54.69 53.70 54.63 574,951 +0.39(+0.72%)
Sep 21, 2015 54.01 54.56 53.77 54.24 414,911 +0.60(+1.12%)
Sep 18, 2015 53.48 54.20 53.00 53.64 687,619 -0.34(-0.63%)
Sep 17, 2015 54.22 54.66 53.91 53.98 714,707 -0.16(-0.30%)
Sep 16, 2015 54.51 54.53 53.84 54.14 695,993 -0.54(-0.99%)
Sep 15, 2015 54.50 54.90 53.91 54.68 458,093 +0.44(+0.81%)
Sep 14, 2015 54.45 54.65 54.09 54.24 211,553 -0.11(-0.20%)
Sep 11, 2015 53.44 54.38 53.44 54.35 240,160 +0.73(+1.36%)
Sep 10, 2015 53.70 54.35 53.48 53.62 322,813 -0.16(-0.30%)
Sep 09, 2015 54.66 54.79 53.74 53.78 425,583 -0.25(-0.46%)
Sep 08, 2015 54.10 54.20 53.68 54.03 367,958 +0.58(+1.09%)
Sep 04, 2015 53.06 53.45 53.45 53.45 405,700 -0.06(-0.11%)
Sep 03, 2015 53.93 54.14 53.43 53.51 357,498 -0.14(-0.26%)
Sep 02, 2015 53.16 53.65 52.70 53.65 596,509 +0.91(+1.73%)
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.