Skip to main content

Cheesecake Fact (NQ: CAKE )

39.21 +1.07 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.27 38.31 37.64 37.77 732,540 -0.60(-1.57%)
Jun 27, 2014 38.19 38.46 38.02 38.37 854,597 +0.03(+0.08%)
Jun 26, 2014 38.26 38.37 38.03 38.34 916,646 +0.02(+0.04%)
Jun 25, 2014 37.83 38.35 37.73 38.33 734,142 +0.41(+1.07%)
Jun 24, 2014 37.96 38.33 37.81 37.92 1,092,194 -0.08(-0.21%)
Jun 23, 2014 37.76 38.03 37.54 38.00 772,206 +0.32(+0.84%)
Jun 20, 2014 37.73 37.76 37.32 37.68 1,114,487 +0.05(+0.13%)
Jun 19, 2014 37.59 37.94 37.53 37.63 943,551 +0.16(+0.42%)
Jun 18, 2014 37.67 37.80 37.11 37.48 1,018,914 -0.20(-0.54%)
Jun 17, 2014 37.70 38.11 37.59 37.68 1,414,533 -0.31(-0.80%)
Jun 16, 2014 37.84 38.08 37.84 37.98 937,447 +0.04(+0.11%)
Jun 13, 2014 37.67 37.99 37.44 37.94 797,085 +0.38(+1.02%)
Jun 12, 2014 37.58 37.80 37.42 37.56 592,624 -0.11(-0.28%)
Jun 11, 2014 37.63 37.90 37.52 37.67 369,235 -0.11(-0.30%)
Jun 10, 2014 38.11 38.11 37.67 37.78 411,469 -0.44(-1.15%)
Jun 06, 2014 38.25 38.38 38.02 38.22 615,224 +0.22(+0.58%)
Jun 05, 2014 37.35 38.01 37.15 38.00 605,283 +0.65(+1.74%)
Jun 04, 2014 37.11 37.39 36.98 37.35 461,028 +0.14(+0.37%)
Jun 03, 2014 36.92 37.37 36.92 37.21 890,526 +0.00(+0.00%)
Jun 02, 2014 37.50 37.50 36.98 37.21 703,279 -0.11(-0.31%)
May 30, 2014 37.44 37.44 37.19 37.32 738,221 -0.02(-0.04%)
May 29, 2014 37.87 37.98 37.25 37.34 625,830 -0.38(-1.01%)
May 28, 2014 37.46 37.93 37.46 37.72 916,126 +0.21(+0.56%)
May 27, 2014 37.31 37.67 37.11 37.51 714,339 +0.47(+1.27%)
May 23, 2014 36.61 37.04 37.04 37.04 601,073 +0.30(+0.81%)
May 22, 2014 36.23 37.36 36.19 36.74 322,415 +0.57(+1.59%)
May 21, 2014 36.12 36.33 35.70 36.17 538,374 +0.19(+0.52%)
May 20, 2014 36.13 36.24 35.65 35.98 714,160 -0.16(-0.45%)
May 19, 2014 36.02 36.25 35.88 36.15 325,828 +0.00(+0.00%)
May 16, 2014 35.95 36.26 35.56 36.15 543,400 +0.12(+0.34%)
May 15, 2014 36.00 36.06 35.46 36.02 1,297,404 -0.20(-0.56%)
May 14, 2014 36.43 36.64 36.15 36.23 1,552,797 -0.16(-0.45%)
May 13, 2014 36.48 36.63 36.12 36.39 606,051 -0.14(-0.38%)
May 12, 2014 36.02 36.65 35.86 36.53 936,875 +0.80(+2.23%)
May 09, 2014 35.82 36.06 35.58 35.73 807,713 -0.18(-0.50%)
May 08, 2014 36.13 36.55 35.75 35.91 585,671 -0.22(-0.61%)
May 07, 2014 36.19 36.46 35.69 36.13 781,769 -0.06(-0.16%)
May 06, 2014 36.54 36.78 36.17 36.19 540,497 -0.50(-1.35%)
May 05, 2014 36.45 36.90 36.30 36.68 762,667 -0.12(-0.33%)
May 02, 2014 36.97 37.55 36.77 36.80 796,644 -0.18(-0.48%)
May 01, 2014 36.62 37.02 36.33 36.98 1,231,102 +0.57(+1.56%)
Apr 30, 2014 36.24 36.67 35.95 36.41 1,378,147 +0.01(+0.02%)
Apr 29, 2014 36.13 36.54 35.94 36.41 928,110 +0.45(+1.26%)
Apr 28, 2014 36.67 36.97 35.60 35.95 1,635,341 -0.75(-2.06%)
Apr 25, 2014 37.08 37.38 36.59 36.71 973,398 -0.53(-1.42%)
Apr 24, 2014 37.96 38.05 36.80 37.23 2,156,835 -0.73(-1.92%)
Apr 23, 2014 38.49 38.80 37.96 37.96 1,396,212 -0.97(-2.50%)
Apr 22, 2014 38.45 39.03 38.30 38.94 908,684 +0.58(+1.50%)
Apr 21, 2014 37.98 38.48 37.90 38.36 774,529 +0.26(+0.68%)
Apr 17, 2014 38.50 38.10 38.10 38.10 701,306 -0.41(-1.07%)
Apr 16, 2014 38.43 38.67 38.18 38.52 497,623 +0.26(+0.68%)
Apr 15, 2014 38.23 38.52 37.66 38.26 884,876 +0.17(+0.45%)
Apr 14, 2014 37.85 38.53 37.61 38.09 796,561 +0.67(+1.78%)
Apr 11, 2014 37.47 38.07 37.23 37.42 784,159 -0.36(-0.94%)
Apr 10, 2014 38.66 38.72 37.77 37.78 984,024 -0.95(-2.45%)
Apr 09, 2014 38.47 38.82 38.21 38.73 557,392 +0.41(+1.06%)
Apr 08, 2014 37.96 38.46 37.62 38.32 769,505 +0.49(+1.29%)
Apr 07, 2014 38.26 38.42 37.62 37.83 899,108 -0.40(-1.04%)
Apr 04, 2014 39.34 39.43 38.21 38.23 968,376 -0.86(-2.20%)
Apr 03, 2014 39.51 39.83 39.07 39.09 503,229 -0.42(-1.07%)
Apr 02, 2014 39.64 39.77 39.35 39.51 777,366 -0.07(-0.18%)
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.