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 (%)
Nov 29, 2013 39.79 39.87 39.28 39.43 0 -0.19(-0.47%)
Nov 27, 2013 39.54 39.71 39.31 39.61 0 +0.19(+0.49%)
Nov 26, 2013 39.87 39.87 39.23 39.42 0 -0.35(-0.87%)
Nov 25, 2013 40.08 40.22 39.72 39.77 593,656 -0.22(-0.55%)
Nov 22, 2013 40.03 40.23 39.86 39.99 0 +0.01(+0.02%)
Nov 21, 2013 39.15 40.02 39.10 39.98 859,576 +1.12(+2.87%)
Nov 20, 2013 38.67 39.21 38.67 38.86 556,143 +0.18(+0.46%)
Nov 19, 2013 38.73 38.87 38.41 38.68 539,520 +0.02(+0.04%)
Nov 18, 2013 38.65 38.98 38.60 38.67 776,909 -0.02(-0.06%)
Nov 15, 2013 38.70 38.84 38.54 38.69 0 -0.06(-0.15%)
Nov 14, 2013 39.39 39.39 38.70 38.75 910,990 -0.54(-1.38%)
Nov 13, 2013 38.95 39.32 38.80 39.29 0 +0.30(+0.77%)
Nov 12, 2013 39.04 39.21 38.77 38.99 0 -0.06(-0.17%)
Nov 11, 2013 38.82 39.23 38.82 39.06 0 +0.11(+0.27%)
Nov 08, 2013 38.36 39.02 38.36 38.95 0 +0.62(+1.62%)
Nov 07, 2013 39.15 39.74 38.28 38.33 872,070 -0.92(-2.35%)
Nov 06, 2013 39.78 39.78 39.19 39.25 606,582 -0.32(-0.82%)
Nov 05, 2013 38.13 39.68 38.13 39.57 1,213,386 +1.24(+3.23%)
Nov 04, 2013 38.33 38.47 38.10 38.34 661,796 +0.11(+0.30%)
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.