Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.25 28.25 27.66 27.70 828,388 -0.55(-1.95%)
Nov 29, 2012 28.32 28.62 27.96 28.25 713,419 -0.01(-0.03%)
Nov 28, 2012 28.03 28.27 27.67 28.26 1,157,537 +0.11(+0.37%)
Nov 27, 2012 27.93 28.41 27.93 28.15 825,195 +0.03(+0.12%)
Nov 26, 2012 27.94 28.13 27.79 28.12 620,196 +0.19(+0.67%)
Nov 23, 2012 27.79 28.08 27.78 27.94 207,888 +0.24(+0.88%)
Nov 21, 2012 27.51 27.79 27.51 27.69 304,933 +0.19(+0.68%)
Nov 20, 2012 27.49 27.78 27.37 27.51 476,981 -0.02(-0.06%)
Nov 19, 2012 27.17 27.62 27.17 27.52 661,569 +0.53(+1.95%)
Nov 16, 2012 26.82 27.02 26.47 27.00 699,717 +0.23(+0.85%)
Nov 15, 2012 26.55 27.06 26.46 26.77 1,301,131 +0.25(+0.95%)
Nov 14, 2012 27.31 27.44 26.48 26.52 697,387 -0.71(-2.62%)
Nov 13, 2012 27.00 27.55 26.93 27.23 703,837 +0.15(+0.57%)
Nov 12, 2012 27.02 27.26 26.96 27.08 459,400 +0.13(+0.48%)
Nov 09, 2012 26.69 27.17 26.69 26.95 619,638 +0.11(+0.42%)
Nov 08, 2012 27.11 27.21 26.77 26.83 780,946 -0.34(-1.25%)
Nov 07, 2012 27.57 27.60 27.08 27.17 993,082 -0.61(-2.19%)
Nov 06, 2012 27.63 27.82 27.51 27.78 574,545 +0.25(+0.91%)
Nov 05, 2012 27.17 27.55 27.02 27.53 890,390 +0.36(+1.31%)
Nov 02, 2012 27.30 27.33 27.10 27.17 1,376,804 +0.09(+0.33%)
Nov 01, 2012 26.73 27.17 26.68 27.09 1,004,928 +0.39(+1.45%)
Oct 31, 2012 26.33 26.73 26.33 26.70 805,751 +0.33(+1.26%)
Oct 26, 2012 26.62 26.37 26.37 26.37 929,370 -0.27(-1.00%)
Oct 25, 2012 27.44 27.59 26.51 26.63 2,132,174 +0.19(+0.70%)
Oct 24, 2012 27.28 27.62 26.35 26.45 2,365,240 -0.69(-2.56%)
Oct 23, 2012 26.96 27.30 26.70 27.14 755,735 -0.09(-0.33%)
Oct 19, 2012 27.84 27.84 27.18 27.23 1,705,394 -0.87(-3.09%)
Oct 18, 2012 28.14 28.23 27.88 28.10 620,868 -0.10(-0.36%)
Oct 17, 2012 27.97 28.30 27.88 28.20 831,665 +0.24(+0.87%)
Oct 16, 2012 28.12 28.33 27.90 27.96 713,260 +0.04(+0.14%)
Oct 15, 2012 28.04 28.04 27.60 27.92 1,373,691 +0.10(+0.35%)
Oct 12, 2012 27.80 28.05 27.61 27.82 516,528 -0.04(-0.14%)
Oct 11, 2012 27.94 28.19 27.72 27.86 520,938 +0.02(+0.09%)
Oct 10, 2012 27.72 28.02 27.62 27.84 615,498 +0.23(+0.82%)
Oct 09, 2012 28.11 28.26 27.58 27.61 672,697 -0.45(-1.61%)
Oct 08, 2012 27.97 28.15 27.88 28.06 719,875 +0.01(+0.03%)
Oct 05, 2012 28.51 28.58 27.84 28.05 1,725,958 -0.78(-2.72%)
Oct 04, 2012 28.67 28.88 28.39 28.84 901,490 +0.36(+1.25%)
Oct 03, 2012 28.75 29.04 28.36 28.48 1,292,254 -0.17(-0.59%)
Oct 02, 2012 28.94 28.96 28.58 28.65 806,659 -0.18(-0.62%)
Oct 01, 2012 29.10 29.10 28.45 28.83 1,006,438 -0.03(-0.11%)
Sep 28, 2012 28.72 28.93 28.47 28.86 1,002,260 +0.16(+0.56%)
Sep 27, 2012 28.68 28.86 28.55 28.70 427,684 +0.19(+0.65%)
Sep 26, 2012 28.60 28.78 28.34 28.51 433,832 -0.05(-0.18%)
Sep 25, 2012 28.97 29.14 28.53 28.57 681,513 -0.34(-1.19%)
Sep 24, 2012 28.89 29.02 28.55 28.91 567,564 -0.01(-0.03%)
Sep 21, 2012 29.05 29.26 28.78 28.92 1,953,692 +0.20(+0.70%)
Sep 20, 2012 28.79 28.85 28.50 28.72 902,793 -0.15(-0.50%)
Sep 19, 2012 28.65 29.20 28.46 28.86 1,782,397 +0.37(+1.30%)
Sep 18, 2012 28.21 28.54 28.06 28.49 729,162 +0.24(+0.86%)
Sep 17, 2012 28.18 28.35 28.12 28.25 741,884 -0.05(-0.17%)
Sep 14, 2012 28.47 28.53 28.19 28.30 735,026 -0.03(-0.11%)
Sep 13, 2012 28.24 28.40 27.86 28.33 706,264 +0.23(+0.80%)
Sep 12, 2012 27.90 28.22 27.90 28.10 761,388 +0.28(+1.02%)
Sep 11, 2012 28.03 28.17 27.80 27.82 561,183 -0.15(-0.52%)
Sep 10, 2012 28.17 28.22 27.89 27.97 692,557 -0.15(-0.52%)
Sep 07, 2012 27.97 28.18 27.71 28.11 765,756 +0.23(+0.83%)
Sep 06, 2012 27.70 28.01 27.63 27.88 694,505 +0.30(+1.10%)
Sep 05, 2012 27.02 27.76 27.02 27.58 1,476,636 +0.37(+1.37%)
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.