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 (%)
Apr 30, 2018 45.86 46.04 44.77 45.16 1,438,412 -0.77(-1.67%)
Apr 27, 2018 45.43 46.32 45.15 45.92 1,582,131 +0.63(+1.38%)
Apr 26, 2018 44.29 46.59 44.29 45.30 3,353,345 +1.03(+2.34%)
Apr 25, 2018 43.99 44.49 43.28 44.26 2,482,416 +0.23(+0.53%)
Apr 24, 2018 44.54 44.55 43.44 44.03 1,397,630 -0.39(-0.88%)
Apr 23, 2018 44.99 44.99 44.13 44.42 1,381,383 -0.43(-0.97%)
Apr 20, 2018 45.57 45.68 44.49 44.86 1,319,124 -0.63(-1.39%)
Apr 19, 2018 45.92 46.16 44.99 45.49 1,074,580 -0.64(-1.39%)
Apr 18, 2018 45.93 46.40 45.64 46.13 972,685 +0.47(+1.02%)
Apr 17, 2018 45.60 46.33 44.73 45.67 992,918 +0.16(+0.35%)
Apr 16, 2018 45.45 46.15 45.09 45.51 1,144,327 +0.14(+0.31%)
Apr 13, 2018 44.35 45.56 44.09 45.37 1,314,839 +1.29(+2.92%)
Apr 12, 2018 44.67 45.00 44.06 44.08 930,978 -0.29(-0.65%)
Apr 11, 2018 44.96 45.37 44.15 44.37 1,275,585 -0.78(-1.73%)
Apr 10, 2018 45.28 45.31 44.62 45.15 1,111,646 +0.43(+0.95%)
Apr 09, 2018 45.64 45.86 44.56 44.72 1,006,879 -0.53(-1.17%)
Apr 06, 2018 44.65 46.10 44.65 45.25 2,338,238 +0.28(+0.62%)
Apr 05, 2018 43.72 45.05 43.51 44.98 2,248,489 +1.50(+3.46%)
Apr 04, 2018 41.59 43.59 41.59 43.47 1,209,287 +1.40(+3.33%)
Apr 03, 2018 41.60 42.13 41.36 42.07 1,201,599 +0.81(+1.96%)
Apr 02, 2018 41.83 42.20 40.73 41.26 1,291,542 -0.65(-1.56%)
Mar 29, 2018 41.92 41.92 41.92 0 +0.19(+0.46%)
Mar 28, 2018 41.98 42.54 41.59 41.73 963,512 -0.27(-0.64%)
Mar 27, 2018 41.76 42.33 41.44 42.00 1,085,003 +0.37(+0.90%)
Mar 26, 2018 41.59 41.78 41.30 41.62 1,296,910 +0.56(+1.35%)
Mar 23, 2018 41.00 41.91 41.00 41.06 1,489,097 +0.23(+0.55%)
Mar 22, 2018 40.86 41.41 40.60 40.84 728,596 -0.83(-2.00%)
Mar 21, 2018 42.02 42.30 41.64 41.67 664,783 -0.43(-1.03%)
Mar 20, 2018 41.75 42.48 41.75 42.11 582,074 +0.38(+0.92%)
Mar 19, 2018 41.20 41.80 41.09 41.73 849,033 +0.13(+0.31%)
Mar 16, 2018 41.46 42.43 41.46 41.60 989,692 +0.20(+0.48%)
Mar 15, 2018 42.03 42.43 41.28 41.40 698,466 -0.59(-1.41%)
Mar 14, 2018 42.69 42.74 41.79 41.99 684,749 -0.31(-0.74%)
Mar 13, 2018 42.75 43.01 42.18 42.30 1,116,702 -0.36(-0.84%)
Mar 12, 2018 42.84 43.44 42.58 42.66 1,301,373 -0.21(-0.49%)
Mar 09, 2018 43.07 43.26 42.42 42.86 924,218 +0.12(+0.28%)
Mar 08, 2018 43.38 43.62 42.54 42.74 1,316,669 -0.58(-1.34%)
Mar 07, 2018 41.88 43.38 41.80 43.33 1,293,569 +1.12(+2.66%)
Mar 06, 2018 42.31 42.45 41.65 42.20 1,256,628 +0.10(+0.25%)
Mar 05, 2018 41.58 42.19 41.42 42.10 1,114,869 +0.31(+0.75%)
Mar 02, 2018 40.61 41.93 40.57 41.79 1,192,942 +0.84(+2.06%)
Mar 01, 2018 40.47 41.29 40.16 40.94 1,094,878 +0.53(+1.31%)
Feb 28, 2018 41.20 41.42 40.40 40.41 1,369,406 -0.68(-1.65%)
Feb 27, 2018 42.24 42.75 40.96 41.09 1,341,268 -1.00(-2.37%)
Feb 26, 2018 42.05 42.23 41.76 42.09 954,859 +0.16(+0.39%)
Feb 23, 2018 41.55 42.25 41.38 41.93 1,464,252 +0.51(+1.23%)
Feb 22, 2018 39.53 42.74 39.52 41.42 3,966,034 +1.48(+3.70%)
Feb 21, 2018 39.41 40.69 39.33 39.94 2,663,987 +0.53(+1.34%)
Feb 20, 2018 39.88 40.24 39.08 39.41 2,065,529 -0.80(-1.98%)
Feb 16, 2018 40.21 40.21 40.21 0 -0.46(-1.13%)
Feb 15, 2018 40.34 41.01 40.23 40.66 708,394 +0.60(+1.49%)
Feb 14, 2018 38.83 40.13 38.83 40.07 967,158 +1.00(+2.57%)
Feb 13, 2018 39.14 39.24 38.69 39.07 906,741 -0.20(-0.51%)
Feb 12, 2018 39.17 39.67 38.59 39.27 1,322,946 +0.26(+0.66%)
Feb 09, 2018 38.91 39.33 37.38 39.01 1,877,869 +0.55(+1.44%)
Feb 08, 2018 39.89 40.41 38.41 38.45 1,176,979 -1.43(-3.60%)
Feb 07, 2018 40.22 40.66 39.85 39.89 1,315,866 -0.42(-1.05%)
Feb 06, 2018 39.97 41.03 39.19 40.31 1,819,916 -1.10(-2.65%)
Feb 05, 2018 43.13 40.95 41.41 1,190,950 -1.22(-2.86%)
Feb 02, 2018 43.66 43.66 41.95 42.63 1,921,162 -1.35(-3.07%)
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.