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 (%)
Dec 30, 2011 23.91 23.96 23.37 23.61 734,776 -0.12(-0.51%)
Dec 29, 2011 23.59 23.91 23.09 23.73 831,777 +0.33(+1.41%)
Dec 28, 2011 23.71 23.71 23.29 23.40 823,586 -0.28(-1.19%)
Dec 27, 2011 23.50 23.76 23.31 23.68 516,315 +0.13(+0.55%)
Dec 23, 2011 23.26 23.57 23.23 23.55 652,324 +0.71(+3.10%)
Dec 21, 2011 22.39 22.93 22.32 22.85 1,024,672 +0.49(+2.19%)
Dec 20, 2011 22.01 22.45 21.91 22.36 851,629 +0.71(+3.27%)
Dec 19, 2011 22.04 22.38 21.62 21.65 940,674 -0.27(-1.21%)
Dec 16, 2011 22.64 22.65 21.87 21.91 2,346,565 -0.60(-2.68%)
Dec 15, 2011 22.26 22.92 22.20 22.52 1,317,400 +0.59(+2.68%)
Dec 14, 2011 22.05 22.15 21.84 21.93 1,086,959 -0.30(-1.34%)
Dec 13, 2011 22.76 22.98 22.18 22.23 918,728 -0.45(-1.99%)
Dec 12, 2011 22.54 22.69 22.35 22.68 691,107 -0.07(-0.32%)
Dec 09, 2011 22.61 22.97 22.52 22.75 721,390 +0.25(+1.11%)
Dec 08, 2011 22.93 23.16 22.45 22.50 847,819 -0.52(-2.27%)
Dec 07, 2011 22.79 23.22 22.59 23.02 1,176,961 +0.06(+0.28%)
Dec 06, 2011 22.89 23.14 22.40 22.96 1,201,326 -0.35(-1.52%)
Dec 05, 2011 23.55 23.72 23.13 23.31 827,640 +0.14(+0.62%)
Dec 02, 2011 23.26 23.41 23.06 23.17 597,108 +0.22(+0.95%)
Dec 01, 2011 22.71 23.13 22.61 22.95 1,053,121 +0.14(+0.60%)
Nov 30, 2011 22.69 22.81 22.36 22.81 1,285,090 +0.89(+4.07%)
Nov 29, 2011 21.92 22.52 21.71 21.92 1,762,917 +0.20(+0.93%)
Nov 28, 2011 21.46 21.82 21.36 21.72 748,338 +0.77(+3.69%)
Nov 25, 2011 20.95 21.41 20.94 20.95 401,137 -0.08(-0.38%)
Nov 23, 2011 21.25 21.60 20.97 21.03 1,160,456 -0.45(-2.10%)
Nov 22, 2011 21.16 21.70 21.05 21.48 1,170,898 +0.28(+1.33%)
Nov 21, 2011 21.17 21.29 20.76 21.20 1,123,313 -0.32(-1.50%)
Nov 18, 2011 21.27 21.58 20.97 21.52 942,447 +0.25(+1.17%)
Nov 17, 2011 21.95 21.95 21.12 21.27 1,216,457 -0.31(-1.45%)
Nov 16, 2011 21.90 22.11 21.51 21.58 777,900 -0.53(-2.40%)
Nov 15, 2011 21.82 22.24 21.56 22.11 849,019 +0.19(+0.88%)
Nov 14, 2011 22.03 22.19 21.82 21.92 962,322 -0.27(-1.23%)
Nov 11, 2011 21.79 22.40 21.78 22.19 714,063 +0.60(+2.76%)
Nov 10, 2011 21.86 21.93 21.40 21.60 729,358 +0.08(+0.37%)
Nov 09, 2011 21.82 22.23 21.47 21.52 1,284,399 -0.83(-3.71%)
Nov 08, 2011 21.95 22.40 21.78 22.35 1,101,886 +0.36(+1.65%)
Nov 07, 2011 21.99 22.15 21.56 21.99 1,154,057 -0.02(-0.11%)
Nov 04, 2011 22.11 22.27 21.66 22.01 1,779,352 -0.24(-1.08%)
Nov 03, 2011 22.05 22.40 21.74 22.25 1,530,845 -0.23(-1.00%)
Nov 02, 2011 22.68 22.93 22.09 22.48 1,317,832 +0.06(+0.29%)
Nov 01, 2011 21.74 22.64 21.44 22.41 1,893,519 -0.10(-0.46%)
Oct 31, 2011 22.52 22.97 22.45 22.52 1,237,571 -0.30(-1.30%)
Oct 28, 2011 23.03 23.27 22.59 22.81 633,625 -0.32(-1.39%)
Oct 27, 2011 22.77 23.39 22.46 23.14 2,174,593 +0.90(+4.05%)
Oct 26, 2011 22.70 22.98 21.86 22.23 1,765,843 -0.05(-0.22%)
Oct 25, 2011 22.74 22.79 22.21 22.28 1,534,286 -0.52(-2.29%)
Oct 24, 2011 21.85 22.87 21.69 22.81 1,838,144 +0.82(+3.73%)
Oct 21, 2011 21.51 22.00 21.18 21.99 2,043,947 +0.87(+4.11%)
Oct 20, 2011 20.40 21.45 20.29 21.12 3,827,777 +0.16(+0.77%)
Oct 19, 2011 21.82 21.82 20.71 20.96 2,684,555 -0.95(-4.33%)
Oct 18, 2011 21.41 22.03 20.81 21.91 2,976,220 +0.89(+4.25%)
Oct 17, 2011 21.58 21.67 20.93 21.01 1,215,033 -0.72(-3.30%)
Oct 14, 2011 21.96 22.04 21.25 21.73 1,504,314 -0.08(-0.37%)
Oct 13, 2011 21.29 21.89 21.14 21.81 1,233,721 +0.47(+2.22%)
Oct 12, 2011 20.53 21.70 20.53 21.33 1,695,486 +0.13(+0.61%)
Oct 11, 2011 20.97 21.37 20.74 21.21 1,214,985 +0.08(+0.38%)
Oct 10, 2011 20.51 21.14 20.33 21.12 1,189,563 +1.02(+5.08%)
Oct 07, 2011 20.78 20.93 19.96 20.10 1,539,360 -0.68(-3.25%)
Oct 06, 2011 20.47 20.80 20.22 20.78 790,397 +0.33(+1.61%)
Oct 05, 2011 20.10 20.64 19.82 20.45 1,840,502 +0.35(+1.72%)
Oct 04, 2011 19.08 20.14 19.03 20.10 2,139,146 +0.83(+4.30%)
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.