Skip to main content

Cheesecake Fact (NQ: CAKE )

37.91 -0.66 (-1.70%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.78 31.25 30.78 31.17 959,349 +0.29(+0.94%)
Mar 27, 2013 30.45 30.93 30.37 30.88 1,081,601 +0.36(+1.16%)
Mar 26, 2013 30.24 30.57 30.11 30.53 897,111 +0.43(+1.42%)
Mar 25, 2013 29.97 30.25 29.93 30.10 1,232,409 +0.13(+0.43%)
Mar 22, 2013 29.34 30.07 29.34 29.97 954,837 +0.62(+2.12%)
Mar 21, 2013 29.19 29.48 29.13 29.35 759,305 +0.01(+0.03%)
Mar 20, 2013 29.20 29.44 29.09 29.34 651,635 +0.31(+1.08%)
Mar 19, 2013 29.28 29.35 28.80 29.02 596,985 -0.11(-0.36%)
Mar 18, 2013 28.91 29.40 28.91 29.13 969,925 -0.05(-0.17%)
Mar 15, 2013 29.06 29.26 29.05 29.18 1,244,523 -0.01(-0.03%)
Mar 14, 2013 29.05 29.25 28.97 29.19 608,743 +0.22(+0.75%)
Mar 13, 2013 28.61 28.98 28.53 28.97 1,006,317 +0.44(+1.53%)
Mar 12, 2013 28.73 28.86 28.43 28.53 1,274,271 -0.14(-0.48%)
Mar 11, 2013 28.68 28.78 28.52 28.67 895,952 -0.08(-0.28%)
Mar 08, 2013 28.98 28.98 28.54 28.75 1,273,997 -0.01(-0.03%)
Mar 07, 2013 28.60 28.79 28.53 28.76 491,384 +0.09(+0.31%)
Mar 06, 2013 28.58 28.94 28.56 28.67 583,466 +0.02(+0.06%)
Mar 05, 2013 28.28 28.67 28.28 28.65 922,271 +0.38(+1.34%)
Mar 04, 2013 28.05 28.39 27.90 28.27 1,275,526 +0.52(+1.89%)
Mar 01, 2013 27.67 27.81 27.35 27.75 1,217,173 -0.13(-0.46%)
Feb 28, 2013 28.05 28.20 27.87 27.88 898,985 -0.02(-0.06%)
Feb 27, 2013 27.32 28.18 27.30 27.89 1,530,533 +0.64(+2.33%)
Feb 26, 2013 27.51 27.55 27.19 27.26 1,437,867 -0.06(-0.21%)
Feb 25, 2013 27.87 27.99 27.31 27.31 1,252,639 -0.43(-1.54%)
Feb 22, 2013 27.25 27.87 27.23 27.74 1,491,809 +0.60(+2.22%)
Feb 21, 2013 26.26 27.43 26.26 27.14 2,906,339 +0.51(+1.90%)
Feb 20, 2013 26.86 27.17 26.61 26.63 2,215,156 -0.18(-0.66%)
Feb 19, 2013 26.72 26.98 26.67 26.81 1,376,464 +0.20(+0.76%)
Feb 15, 2013 26.74 26.84 26.50 26.61 880,473 -0.10(-0.39%)
Feb 14, 2013 26.95 27.06 26.69 26.71 879,114 -0.25(-0.93%)
Feb 13, 2013 27.50 27.57 26.81 26.96 1,673,542 -0.59(-2.13%)
Feb 12, 2013 27.52 27.62 27.17 27.55 832,036 +0.06(+0.23%)
Feb 11, 2013 27.66 27.85 27.35 27.48 709,458 -0.20(-0.73%)
Feb 08, 2013 27.66 27.85 27.53 27.68 593,569 +0.00(+0.00%)
Feb 07, 2013 27.68 27.85 27.45 27.68 1,049,047 +0.06(+0.20%)
Feb 06, 2013 27.27 27.68 27.27 27.63 916,825 +0.64(+2.39%)
Feb 04, 2013 27.15 27.30 26.98 26.98 645,599 -0.21(-0.77%)
Feb 01, 2013 26.75 27.41 26.75 27.19 1,081,989 +0.51(+1.93%)
Jan 31, 2013 26.51 26.75 26.32 26.68 1,279,522 +0.17(+0.64%)
Jan 30, 2013 26.63 26.69 26.35 26.51 949,265 -0.15(-0.57%)
Jan 29, 2013 26.71 26.77 26.57 26.66 649,607 -0.04(-0.15%)
Jan 28, 2013 26.86 26.86 26.46 26.70 879,652 -0.03(-0.12%)
Jan 25, 2013 26.89 26.89 26.62 26.73 1,357,943 +0.05(+0.18%)
Jan 24, 2013 26.65 26.87 26.56 26.69 1,019,461 +0.06(+0.21%)
Jan 23, 2013 26.90 26.90 26.60 26.63 774,325 -0.27(-0.99%)
Jan 22, 2013 26.67 27.28 26.36 26.90 865,683 +0.02(+0.09%)
Jan 18, 2013 26.87 27.00 26.57 26.87 941,384 +0.06(+0.24%)
Jan 17, 2013 26.77 26.94 26.52 26.81 827,424 +0.14(+0.54%)
Jan 16, 2013 26.45 26.97 26.37 26.66 742,498 +0.03(+0.12%)
Jan 15, 2013 26.67 26.90 26.52 26.63 1,163,103 -0.22(-0.81%)
Jan 14, 2013 26.97 27.10 26.65 26.85 1,103,838 -0.24(-0.89%)
Jan 11, 2013 27.22 27.23 26.86 27.09 702,849 -0.10(-0.35%)
Jan 10, 2013 27.12 27.27 26.90 27.19 564,138 +0.10(+0.36%)
Jan 09, 2013 27.02 27.19 26.92 27.09 552,289 +0.07(+0.27%)
Jan 08, 2013 27.26 27.39 26.93 27.02 749,098 -0.27(-1.00%)
Jan 07, 2013 27.70 27.90 27.16 27.29 674,715 -0.62(-2.22%)
Jan 04, 2013 27.33 28.09 27.23 27.91 1,046,320 +0.72(+2.63%)
Jan 03, 2013 26.70 27.29 26.55 27.19 988,603 +0.61(+2.30%)
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.