Skip to main content

Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.11 51.12 50.55 50.98 546,592 -0.19(-0.36%)
Jan 30, 2017 50.37 51.19 50.18 51.17 768,848 +0.68(+1.34%)
Jan 27, 2017 50.67 50.99 50.31 50.49 446,725 -0.30(-0.60%)
Jan 26, 2017 50.85 51.44 50.76 50.80 579,320 -0.12(-0.23%)
Jan 25, 2017 49.91 51.24 49.87 50.92 990,348 +0.22(+0.43%)
Jan 24, 2017 50.70 51.16 50.31 50.70 818,081 -0.05(-0.10%)
Jan 23, 2017 50.26 50.90 49.98 50.75 855,889 +0.24(+0.47%)
Jan 20, 2017 49.53 50.67 49.52 50.51 1,048,061 +0.80(+1.60%)
Jan 19, 2017 50.18 50.36 49.61 49.71 1,270,036 -0.61(-1.21%)
Jan 18, 2017 50.46 50.75 49.92 50.32 643,313 -0.09(-0.18%)
Jan 17, 2017 51.01 51.37 50.28 50.42 868,304 -0.70(-1.37%)
Jan 13, 2017 51.12 51.12 51.12 0 -0.41(-0.79%)
Jan 12, 2017 50.77 52.21 50.68 51.52 1,655,564 +0.73(+1.43%)
Jan 11, 2017 50.37 50.92 50.17 50.80 708,048 +0.11(+0.22%)
Jan 10, 2017 49.28 50.91 49.14 50.69 1,086,815 +1.29(+2.62%)
Jan 09, 2017 49.41 49.80 49.13 49.39 669,251 +0.03(+0.05%)
Jan 06, 2017 49.75 49.92 49.13 49.37 1,342,677 -0.04(-0.09%)
Jan 05, 2017 49.94 50.29 49.22 49.41 1,530,328 -0.84(-1.67%)
Jan 04, 2017 49.87 50.68 49.85 50.25 1,120,620 -0.03(-0.07%)
Jan 03, 2017 51.09 51.41 50.04 50.28 737,594 -0.38(-0.75%)
Dec 30, 2016 50.66 50.66 50.66 0 -1.15(-2.22%)
Dec 29, 2016 51.54 51.99 51.40 51.81 397,769 +0.36(+0.69%)
Dec 28, 2016 51.72 51.82 51.23 51.46 395,862 -0.25(-0.47%)
Dec 27, 2016 51.47 51.91 51.11 51.70 355,033 +0.24(+0.46%)
Dec 23, 2016 51.47 51.47 51.47 0 -0.45(-0.86%)
Dec 22, 2016 52.07 52.13 51.49 51.91 442,112 +0.04(+0.08%)
Dec 21, 2016 52.44 53.69 51.84 51.87 606,172 -0.74(-1.40%)
Dec 20, 2016 52.51 53.63 52.44 52.61 557,400 +0.08(+0.16%)
Dec 19, 2016 53.01 53.39 52.38 52.52 1,137,554 -0.39(-0.74%)
Dec 16, 2016 52.60 53.17 52.14 52.91 1,876,032 +0.52(+1.00%)
Dec 15, 2016 53.24 53.42 52.23 52.39 1,443,024 -0.63(-1.18%)
Dec 14, 2016 53.66 54.06 52.95 53.01 907,408 -0.77(-1.43%)
Dec 13, 2016 53.50 54.34 53.36 53.78 934,372 +0.32(+0.60%)
Dec 12, 2016 52.97 53.50 52.77 53.46 713,375 -0.10(-0.19%)
Dec 09, 2016 54.28 54.35 53.37 53.56 810,559 -0.52(-0.95%)
Dec 08, 2016 54.16 54.49 53.51 54.08 1,423,261 -0.21(-0.39%)
Dec 07, 2016 53.05 54.45 52.90 54.29 1,078,938 +1.38(+2.61%)
Dec 06, 2016 52.05 52.95 51.28 52.91 974,239 +0.96(+1.86%)
Dec 05, 2016 51.44 52.02 51.15 51.95 727,276 +0.78(+1.52%)
Dec 02, 2016 51.27 51.60 50.91 51.17 863,717 -0.28(-0.54%)
Dec 01, 2016 49.92 51.80 49.75 51.45 1,013,094 +1.39(+2.77%)
Nov 30, 2016 50.01 50.31 49.79 50.06 464,913 +0.03(+0.07%)
Nov 29, 2016 49.92 50.37 49.82 50.03 1,150,413 +0.00(+0.00%)
Nov 28, 2016 50.59 50.59 49.64 50.03 925,301 -0.63(-1.24%)
Nov 25, 2016 50.48 50.87 50.44 50.65 185,025 +0.04(+0.08%)
Nov 23, 2016 50.61 50.61 50.61 0 +0.29(+0.57%)
Nov 22, 2016 49.92 50.40 49.59 50.32 978,837 +0.83(+1.68%)
Nov 21, 2016 49.20 49.66 49.01 49.49 705,677 +0.49(+1.00%)
Nov 18, 2016 49.05 49.05 48.42 49.00 1,112,898 +0.15(+0.31%)
Nov 17, 2016 48.23 48.85 47.88 48.85 1,110,697 +0.74(+1.53%)
Nov 16, 2016 48.50 48.94 47.78 48.12 2,470,859 -1.10(-2.23%)
Nov 15, 2016 50.75 50.76 49.03 49.22 2,821,309 -1.68(-3.29%)
Nov 14, 2016 49.07 50.90 49.07 50.89 2,384,776 +1.85(+3.78%)
Nov 11, 2016 48.35 49.06 47.65 49.04 1,402,233 +0.80(+1.67%)
Nov 10, 2016 47.46 48.31 47.43 48.23 1,849,148 +1.02(+2.17%)
Nov 09, 2016 44.93 47.72 44.74 47.21 2,735,282 +2.34(+5.20%)
Nov 08, 2016 44.74 45.17 44.53 44.87 673,203 +0.18(+0.40%)
Nov 07, 2016 44.59 45.05 44.39 44.70 795,972 +0.89(+2.03%)
Nov 04, 2016 43.77 44.25 43.35 43.81 985,476 +0.19(+0.44%)
Nov 03, 2016 44.39 44.53 43.54 43.62 1,020,267 -0.60(-1.35%)
Nov 02, 2016 44.50 44.75 44.09 44.21 819,007 -0.14(-0.32%)
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.