Cheesecake Fact (NQ: CAKE )

29.40 -1.09 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.81 51.99 51.26 51.41 627,646 -0.60(-1.15%)
Aug 30, 2016 52.08 52.20 51.72 52.01 415,226 -0.26(-0.50%)
Aug 29, 2016 52.46 53.17 52.18 52.27 574,491 -0.04(-0.08%)
Aug 26, 2016 52.79 52.80 52.24 52.31 606,257 -0.33(-0.63%)
Aug 25, 2016 52.30 52.75 52.30 52.64 363,124 +0.17(+0.32%)
Aug 24, 2016 52.69 52.85 52.39 52.47 432,796 -0.05(-0.10%)
Aug 23, 2016 52.33 52.53 52.08 52.52 319,549 +0.42(+0.81%)
Aug 22, 2016 52.00 52.40 52.00 52.10 325,350 -0.01(-0.02%)
Aug 19, 2016 52.49 52.49 52.02 52.11 464,368 -0.52(-0.99%)
Aug 18, 2016 52.56 52.94 52.44 52.63 658,047 +0.26(+0.50%)
Aug 17, 2016 51.90 52.49 51.78 52.37 659,923 +0.27(+0.52%)
Aug 16, 2016 52.08 52.52 51.61 52.10 864,391 +0.06(+0.12%)
Aug 15, 2016 51.39 52.17 51.26 52.04 862,788 +0.93(+1.82%)
Aug 12, 2016 51.45 51.70 50.99 51.11 710,881 -0.34(-0.66%)
Aug 11, 2016 51.49 52.25 51.06 51.45 938,543 +0.44(+0.86%)
Aug 10, 2016 51.07 51.47 50.94 51.01 697,222 -0.16(-0.31%)
Aug 09, 2016 50.74 51.69 50.74 51.17 580,712 +0.25(+0.49%)
Aug 08, 2016 50.77 51.05 50.55 50.92 552,964 +0.15(+0.30%)
Aug 05, 2016 50.25 51.19 50.20 50.77 1,343,453 +0.67(+1.34%)
Aug 04, 2016 50.99 51.10 49.87 50.10 869,340 -0.69(-1.36%)
Aug 03, 2016 50.85 51.19 50.55 50.79 678,692 -0.03(-0.06%)
Aug 02, 2016 52.33 52.36 50.63 50.82 654,886 -1.52(-2.90%)
Aug 01, 2016 51.66 52.46 51.44 52.34 714,599 +0.61(+1.18%)
Jul 29, 2016 52.31 52.53 51.27 51.73 1,178,088 -0.46(-0.88%)
Jul 28, 2016 52.67 53.25 50.52 52.19 2,928,188 +2.43(+4.88%)
Jul 27, 2016 50.47 50.74 49.28 49.76 2,085,917 -0.70(-1.39%)
Jul 26, 2016 50.40 51.67 49.87 50.46 1,875,533 -2.48(-4.68%)
Jul 25, 2016 52.96 53.20 52.40 52.94 1,029,983 +0.10(+0.19%)
Jul 22, 2016 51.44 53.10 51.44 52.84 828,523 +1.19(+2.30%)
Jul 21, 2016 51.68 51.83 50.81 51.65 389,120 +0.12(+0.23%)
Jul 20, 2016 51.34 51.70 51.14 51.53 357,537 +0.29(+0.57%)
Jul 19, 2016 50.87 51.41 50.85 51.24 504,623 +0.18(+0.35%)
Jul 18, 2016 50.82 51.45 50.03 51.06 559,866 +0.11(+0.22%)
Jul 15, 2016 51.38 51.72 50.79 50.95 839,327 -0.31(-0.60%)
Jul 14, 2016 50.74 51.32 50.74 51.26 494,823 +0.65(+1.28%)
Jul 13, 2016 51.20 51.33 50.59 50.61 340,092 -0.28(-0.55%)
Jul 12, 2016 50.93 51.10 50.43 50.89 609,507 +0.26(+0.51%)
Jul 11, 2016 49.76 50.72 49.60 50.63 549,017 +0.93(+1.87%)
Jul 08, 2016 49.42 49.98 49.28 49.70 481,569 +0.51(+1.04%)
Jul 07, 2016 49.11 49.41 48.87 49.19 613,466 +1.10(+2.29%)
Jul 05, 2016 47.76 48.21 47.67 48.09 583,854 +0.35(+0.73%)
Jul 01, 2016 48.26 47.74 47.74 47.74 760,100 -0.40(-0.83%)
Jun 30, 2016 47.89 48.35 47.11 48.14 817,513 +0.13(+0.27%)
Jun 29, 2016 47.59 48.04 47.18 48.01 1,099,580 +0.96(+2.04%)
Jun 28, 2016 47.52 47.68 46.93 47.05 1,111,081 -0.20(-0.42%)
Jun 27, 2016 48.47 48.64 47.00 47.25 1,346,829 -1.72(-3.51%)
Jun 24, 2016 47.92 49.57 47.85 48.97 1,384,884 -0.63(-1.27%)
Jun 23, 2016 49.58 49.74 49.28 49.60 492,252 +0.44(+0.90%)
Jun 22, 2016 49.25 49.40 48.94 49.16 503,331 +0.00(+0.00%)
Jun 21, 2016 49.18 49.57 49.00 49.16 497,764 -0.10(-0.20%)
Jun 20, 2016 49.62 49.85 49.07 49.26 638,016 +0.07(+0.14%)
Jun 17, 2016 49.60 49.65 48.94 49.19 801,668 -0.63(-1.26%)
Jun 16, 2016 50.07 50.07 49.46 49.82 300,279 -0.45(-0.90%)
Jun 15, 2016 50.81 50.84 50.20 50.27 715,657 -0.23(-0.46%)
Jun 14, 2016 49.76 50.60 49.70 50.50 463,076 +0.83(+1.67%)
Jun 13, 2016 50.30 50.59 49.66 49.67 457,075 -0.78(-1.55%)
Jun 10, 2016 50.58 50.75 50.12 50.45 480,281 -0.47(-0.92%)
Jun 09, 2016 51.21 52.04 50.81 50.92 536,171 -0.15(-0.29%)
Jun 08, 2016 50.62 51.10 50.10 51.07 394,680 +0.71(+1.41%)
Jun 07, 2016 50.55 50.60 50.05 50.36 295,916 +0.00(+0.00%)
Jun 06, 2016 50.04 50.61 49.69 50.36 370,787 +0.49(+0.98%)
Jun 03, 2016 50.20 50.20 49.22 49.87 484,041 -0.42(-0.84%)
Jun 02, 2016 49.95 50.47 49.80 50.29 530,084 +0.05(+0.10%)
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.