Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.39 43.08 42.31 42.51 844,854 +0.36(+0.86%)
Jan 30, 2018 42.45 43.28 41.39 42.14 892,239 -0.86(-2.01%)
Jan 29, 2018 43.20 43.34 42.90 43.01 969,975 -0.24(-0.56%)
Jan 26, 2018 42.77 43.35 42.24 43.25 1,092,080 +0.55(+1.30%)
Jan 25, 2018 42.84 43.01 41.95 42.70 702,121 +0.06(+0.14%)
Jan 24, 2018 42.77 43.02 42.19 42.64 608,490 +0.02(+0.04%)
Jan 23, 2018 42.30 42.89 42.14 42.62 765,639 +0.36(+0.86%)
Jan 22, 2018 41.92 42.31 41.25 42.25 1,461,297 +0.48(+1.16%)
Jan 19, 2018 41.27 42.00 41.27 41.77 954,646 +0.52(+1.26%)
Jan 18, 2018 41.09 41.70 41.04 41.25 685,347 +0.13(+0.32%)
Jan 17, 2018 41.36 41.54 40.93 41.12 937,973 -0.03(-0.08%)
Jan 16, 2018 41.98 42.11 40.71 41.16 1,294,530 -0.48(-1.14%)
Jan 12, 2018 41.63 41.63 41.63 0 +0.05(+0.12%)
Jan 11, 2018 40.99 41.80 40.56 41.58 1,216,570 +0.76(+1.86%)
Jan 10, 2018 41.40 40.34 40.82 1,376,955 -0.16(-0.38%)
Jan 09, 2018 41.91 41.94 40.88 40.98 1,151,749 -0.93(-2.23%)
Jan 08, 2018 43.22 43.29 41.19 41.91 1,712,476 -1.48(-3.41%)
Jan 05, 2018 43.67 43.79 43.23 43.39 978,940 +0.02(+0.04%)
Jan 04, 2018 43.79 44.18 43.00 43.37 920,264 -0.19(-0.44%)
Jan 03, 2018 42.60 43.76 42.60 43.56 1,123,072 +0.95(+2.23%)
Jan 02, 2018 42.01 42.67 41.77 42.61 1,552,279 +0.98(+2.35%)
Dec 29, 2017 41.63 41.63 41.63 0 -1.17(-2.73%)
Dec 28, 2017 42.92 43.03 42.39 42.80 439,923 +0.07(+0.16%)
Dec 27, 2017 43.02 43.51 42.66 42.73 542,442 -0.22(-0.50%)
Dec 26, 2017 42.73 43.36 42.64 42.95 682,293 +0.22(+0.51%)
Dec 22, 2017 42.41 43.16 42.41 42.73 981,503 +0.22(+0.51%)
Dec 21, 2017 42.20 42.57 41.70 42.51 788,573 +0.28(+0.65%)
Dec 20, 2017 42.48 42.69 41.93 42.24 1,384,531 -0.11(-0.27%)
Dec 19, 2017 41.38 42.74 41.38 42.35 1,401,948 +1.20(+2.92%)
Dec 18, 2017 41.14 41.69 40.84 41.15 1,173,279 +0.34(+0.83%)
Dec 15, 2017 41.36 41.62 40.75 40.81 2,748,031 -0.55(-1.34%)
Dec 14, 2017 41.74 42.05 41.30 41.36 1,047,282 -0.37(-0.89%)
Dec 13, 2017 41.56 42.38 41.36 41.74 882,743 +0.09(+0.21%)
Dec 12, 2017 41.93 42.04 41.08 41.65 982,534 -0.19(-0.45%)
Dec 11, 2017 41.92 42.15 41.50 41.84 1,077,071 -0.06(-0.14%)
Dec 08, 2017 41.59 41.99 40.56 41.90 1,497,821 +0.42(+1.02%)
Dec 07, 2017 41.60 41.89 41.30 41.48 1,205,103 -0.22(-0.54%)
Dec 06, 2017 42.92 43.24 41.58 41.70 1,407,181 -1.17(-2.72%)
Dec 05, 2017 42.88 43.06 42.23 42.87 1,417,538 +0.04(+0.10%)
Dec 04, 2017 43.29 44.13 41.95 42.83 2,456,808 +1.32(+3.19%)
Dec 01, 2017 42.33 42.33 41.33 41.50 1,888,047 -0.87(-2.06%)
Nov 30, 2017 42.46 42.87 41.51 42.38 2,145,407 -0.09(-0.20%)
Nov 29, 2017 41.05 42.96 41.05 42.46 2,648,490 +1.69(+4.15%)
Nov 28, 2017 39.21 40.86 39.01 40.77 1,572,075 +1.69(+4.31%)
Nov 27, 2017 38.74 39.21 38.65 39.08 1,387,892 +0.35(+0.89%)
Nov 24, 2017 38.87 38.98 38.66 38.74 494,377 -0.08(-0.20%)
Nov 22, 2017 38.98 39.12 38.52 38.82 1,924,050 -0.25(-0.64%)
Nov 21, 2017 39.84 39.88 38.84 39.07 1,852,026 -0.67(-1.67%)
Nov 20, 2017 39.19 40.09 38.50 39.73 2,307,606 +0.47(+1.19%)
Nov 17, 2017 38.69 39.49 38.67 39.27 1,449,675 +0.45(+1.16%)
Nov 16, 2017 38.99 39.08 38.26 38.82 1,315,737 -0.12(-0.31%)
Nov 15, 2017 38.61 39.22 38.30 38.94 1,203,559 +0.14(+0.36%)
Nov 14, 2017 39.07 39.49 38.11 38.80 2,038,348 +0.78(+2.05%)
Nov 13, 2017 37.95 38.24 37.77 38.02 1,526,914 -0.02(-0.04%)
Nov 10, 2017 38.09 38.29 37.63 38.04 1,351,314 +0.00(+0.00%)
Nov 09, 2017 37.32 38.06 37.03 38.04 1,299,188 +0.39(+1.03%)
Nov 08, 2017 36.67 37.84 36.67 37.65 1,828,993 +0.94(+2.55%)
Nov 07, 2017 37.38 37.51 36.12 36.72 2,329,620 -0.71(-1.90%)
Nov 06, 2017 37.51 37.67 37.07 37.43 1,312,235 +0.12(+0.32%)
Nov 03, 2017 35.87 37.51 35.84 37.31 2,233,068 +1.10(+3.03%)
Nov 02, 2017 35.93 36.78 35.63 36.21 5,163,954 -2.42(-6.27%)
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.