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 (%)
Mar 31, 2016 44.13 44.53 44.10 44.32 1,157,328 +0.04(+0.09%)
Mar 30, 2016 44.38 44.82 44.15 44.28 717,862 +0.06(+0.13%)
Mar 29, 2016 43.18 44.26 43.18 44.22 989,254 +1.04(+2.42%)
Mar 28, 2016 43.74 44.09 43.12 43.18 750,099 -0.43(-1.00%)
Mar 24, 2016 43.18 43.61 43.61 43.61 744,428 +0.23(+0.52%)
Mar 23, 2016 43.51 43.65 43.15 43.39 855,926 -0.32(-0.73%)
Mar 22, 2016 44.34 44.53 43.65 43.71 651,999 -0.87(-1.95%)
Mar 21, 2016 44.33 44.66 43.92 44.57 609,776 -0.03(-0.06%)
Mar 18, 2016 44.77 45.13 44.49 44.60 1,143,349 -0.07(-0.15%)
Mar 17, 2016 44.41 45.19 43.48 44.67 738,252 +0.37(+0.83%)
Mar 16, 2016 43.77 44.78 43.60 44.30 977,566 +0.34(+0.78%)
Mar 15, 2016 44.62 44.84 43.83 43.96 836,828 -0.87(-1.94%)
Mar 14, 2016 44.51 45.04 44.47 44.82 974,793 +0.16(+0.36%)
Mar 11, 2016 44.19 44.96 43.91 44.67 1,129,487 +0.51(+1.15%)
Mar 10, 2016 44.40 44.62 43.66 44.16 1,408,652 +0.08(+0.17%)
Mar 09, 2016 43.50 44.11 43.07 44.08 1,526,103 +0.77(+1.77%)
Mar 08, 2016 43.56 43.88 43.20 43.31 1,354,167 -0.35(-0.80%)
Mar 07, 2016 43.09 43.71 42.84 43.66 919,657 +0.38(+0.87%)
Mar 04, 2016 42.29 43.32 42.19 43.29 1,145,921 +1.33(+3.16%)
Mar 03, 2016 42.11 42.42 41.36 41.96 704,801 -0.38(-0.89%)
Mar 02, 2016 42.60 42.60 41.86 42.34 633,614 -0.19(-0.45%)
Mar 01, 2016 41.82 42.85 41.59 42.53 1,021,739 +0.87(+2.08%)
Feb 29, 2016 42.06 42.15 41.58 41.66 828,871 -0.33(-0.78%)
Feb 26, 2016 42.17 42.35 41.55 41.99 884,919 -0.07(-0.16%)
Feb 25, 2016 42.32 42.39 41.73 42.05 887,137 -0.02(-0.04%)
Feb 24, 2016 41.49 42.38 41.48 42.07 822,467 +0.37(+0.88%)
Feb 23, 2016 41.58 42.34 41.58 41.70 1,062,581 +0.23(+0.56%)
Feb 22, 2016 41.34 41.84 41.27 41.47 957,045 +0.47(+1.16%)
Feb 19, 2016 41.40 41.75 40.36 41.00 1,298,554 -0.57(-1.36%)
Feb 18, 2016 41.35 41.66 41.03 41.56 948,003 +0.12(+0.28%)
Feb 17, 2016 40.45 41.62 39.98 41.45 2,377,108 +0.39(+0.95%)
Feb 16, 2016 40.61 41.52 40.36 41.05 2,473,150 +0.95(+2.36%)
Feb 12, 2016 39.39 40.11 40.11 40.11 1,046,698 +0.83(+2.12%)
Feb 11, 2016 38.87 39.62 38.36 39.27 542,310 -0.10(-0.25%)
Feb 10, 2016 39.26 40.09 39.08 39.37 655,288 +0.30(+0.77%)
Feb 09, 2016 39.31 40.17 38.63 39.08 1,167,076 -0.23(-0.59%)
Feb 08, 2016 38.97 39.62 38.39 39.31 968,091 -0.02(-0.04%)
Feb 05, 2016 40.61 40.61 39.27 39.32 927,282 -1.28(-3.15%)
Feb 04, 2016 40.35 40.75 40.03 40.61 612,393 +0.09(+0.23%)
Feb 03, 2016 40.81 40.83 39.43 40.51 849,129 +0.02(+0.06%)
Feb 02, 2016 40.35 40.87 40.35 40.49 609,721 -0.34(-0.83%)
Feb 01, 2016 39.99 41.01 39.97 40.83 999,031 +0.67(+1.66%)
Jan 29, 2016 39.61 40.26 39.50 40.16 940,331 +0.65(+1.64%)
Jan 28, 2016 39.16 39.70 38.57 39.52 906,024 +1.06(+2.77%)
Jan 27, 2016 39.16 39.46 38.24 38.45 734,806 -0.89(-2.26%)
Jan 26, 2016 38.35 39.40 37.79 39.34 863,280 +1.09(+2.85%)
Jan 25, 2016 39.37 39.43 38.18 38.25 1,144,952 -1.11(-2.83%)
Jan 22, 2016 38.74 39.39 38.58 39.37 796,316 +0.86(+2.22%)
Jan 21, 2016 38.04 38.85 37.71 38.51 1,056,563 +0.64(+1.69%)
Jan 20, 2016 38.84 38.84 36.72 37.87 2,099,464 -1.26(-3.21%)
Jan 19, 2016 38.96 39.39 38.68 39.13 978,560 +0.50(+1.29%)
Jan 15, 2016 38.14 38.63 38.63 38.63 824,467 -0.31(-0.79%)
Jan 14, 2016 38.67 39.23 37.97 38.93 794,174 +0.45(+1.17%)
Jan 13, 2016 38.48 39.08 38.28 38.48 892,533 -0.03(-0.09%)
Jan 12, 2016 38.33 38.88 38.24 38.52 1,061,566 +0.46(+1.20%)
Jan 11, 2016 38.14 38.42 37.60 38.06 1,164,065 +0.05(+0.13%)
Jan 08, 2016 38.04 38.44 37.79 38.01 1,552,918 +0.12(+0.33%)
Jan 07, 2016 38.34 38.67 37.80 37.89 1,106,336 -1.11(-2.84%)
Jan 06, 2016 39.48 39.67 38.84 38.99 1,255,506 -0.93(-2.33%)
Jan 05, 2016 38.57 39.99 38.49 39.92 1,437,260 +1.44(+3.74%)
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.