Cheesecake Fact (NQ: CAKE )

39.56 +0.83 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.49 53.87 53.26 53.82 472,975 +0.37(+0.68%)
Mar 30, 2017 53.16 53.50 53.02 53.45 301,308 +0.26(+0.50%)
Mar 29, 2017 52.87 53.39 52.68 53.19 661,682 +0.14(+0.26%)
Mar 28, 2017 51.92 53.10 51.86 53.05 851,428 +1.29(+2.49%)
Mar 27, 2017 51.35 51.86 51.08 51.76 619,094 -0.14(-0.28%)
Mar 24, 2017 52.17 52.24 51.57 51.91 585,920 -0.22(-0.42%)
Mar 23, 2017 52.41 52.52 51.93 52.13 755,500 -0.18(-0.34%)
Mar 22, 2017 52.50 52.50 51.55 52.31 883,201 +0.01(+0.02%)
Mar 21, 2017 53.03 53.18 52.18 52.30 849,016 -0.82(-1.55%)
Mar 20, 2017 53.64 53.78 53.00 53.12 439,036 -0.56(-1.04%)
Mar 17, 2017 53.15 53.91 52.96 53.68 1,089,419 +0.82(+1.54%)
Mar 16, 2017 53.29 53.70 52.85 52.87 565,308 -0.22(-0.42%)
Mar 15, 2017 52.35 53.34 52.14 53.09 714,685 +0.88(+1.69%)
Mar 14, 2017 52.46 52.87 52.21 52.21 607,669 -0.35(-0.66%)
Mar 13, 2017 52.51 52.82 52.04 52.55 452,082 -0.06(-0.11%)
Mar 10, 2017 52.96 53.43 52.61 52.61 682,971 +0.01(+0.02%)
Mar 09, 2017 52.43 52.87 52.43 52.60 647,479 +0.08(+0.15%)
Mar 08, 2017 52.50 52.68 52.30 52.53 543,823 +0.20(+0.37%)
Mar 07, 2017 52.22 52.67 51.97 52.33 679,513 -0.19(-0.36%)
Mar 06, 2017 51.40 52.68 51.40 52.52 861,014 +0.80(+1.54%)
Mar 03, 2017 52.35 52.35 51.34 51.72 1,144,798 -0.39(-0.75%)
Mar 02, 2017 51.65 52.39 51.50 52.11 1,043,999 +0.34(+0.65%)
Mar 01, 2017 52.07 52.21 51.47 51.77 977,019 +0.12(+0.23%)
Feb 28, 2017 51.66 52.11 51.47 51.65 1,250,804 +0.03(+0.05%)
Feb 27, 2017 51.71 51.94 51.51 51.63 900,161 -0.07(-0.13%)
Feb 24, 2017 51.38 51.86 50.97 51.70 1,199,667 -0.07(-0.13%)
Feb 23, 2017 51.27 52.60 50.42 51.76 2,207,885 +0.91(+1.80%)
Feb 22, 2017 50.73 51.26 50.33 50.85 3,143,860 -0.48(-0.94%)
Feb 21, 2017 52.46 52.64 51.27 51.33 945,460 -0.98(-1.88%)
Feb 17, 2017 52.31 52.31 52.31 0 +0.19(+0.36%)
Feb 16, 2017 52.35 52.56 51.72 52.13 778,717 -0.15(-0.29%)
Feb 15, 2017 52.70 52.70 51.89 52.28 592,988 -0.41(-0.77%)
Feb 14, 2017 52.28 52.70 52.14 52.69 436,825 +0.09(+0.18%)
Feb 13, 2017 52.98 53.24 52.49 52.59 479,750 -0.33(-0.62%)
Feb 10, 2017 51.92 53.08 51.92 52.92 813,010 +1.01(+1.94%)
Feb 09, 2017 50.66 52.11 50.34 51.92 1,293,762 +1.23(+2.42%)
Feb 08, 2017 50.13 51.04 49.99 50.69 850,816 +0.42(+0.84%)
Feb 07, 2017 50.49 51.21 50.13 50.27 950,833 -0.02(-0.03%)
Feb 06, 2017 50.29 51.16 50.11 50.28 770,958 -0.12(-0.23%)
Feb 03, 2017 50.53 50.96 50.18 50.40 873,981 +0.25(+0.49%)
Feb 02, 2017 49.98 50.55 49.73 50.16 622,227 +0.25(+0.51%)
Feb 01, 2017 50.95 51.26 49.85 49.90 783,266 -1.08(-2.12%)
Jan 31, 2017 51.11 51.12 50.55 50.99 546,572 -0.19(-0.36%)
Jan 30, 2017 50.37 51.20 50.18 51.17 768,820 +0.68(+1.34%)
Jan 27, 2017 50.67 50.99 50.32 50.49 446,708 -0.30(-0.60%)
Jan 26, 2017 50.85 51.44 50.77 50.80 579,299 -0.12(-0.23%)
Jan 25, 2017 49.91 51.24 49.88 50.92 990,312 +0.22(+0.43%)
Jan 24, 2017 50.70 51.16 50.32 50.70 818,051 -0.05(-0.10%)
Jan 23, 2017 50.26 50.90 49.98 50.75 855,857 +0.24(+0.47%)
Jan 20, 2017 49.53 50.67 49.52 50.51 1,048,022 +0.80(+1.60%)
Jan 19, 2017 50.18 50.36 49.61 49.72 1,269,989 -0.61(-1.21%)
Jan 18, 2017 50.46 50.76 49.92 50.33 643,289 -0.09(-0.18%)
Jan 17, 2017 51.01 51.37 50.28 50.42 868,272 -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 51.53 1,655,503 +0.73(+1.43%)
Jan 11, 2017 50.38 50.93 50.17 50.80 708,022 +0.11(+0.22%)
Jan 10, 2017 49.28 50.91 49.14 50.69 1,086,775 +1.29(+2.62%)
Jan 09, 2017 49.41 49.80 49.14 49.39 669,226 +0.03(+0.05%)
Jan 06, 2017 49.75 49.92 49.13 49.37 1,342,628 -0.04(-0.09%)
Jan 05, 2017 49.94 50.29 49.23 49.41 1,530,272 -0.84(-1.67%)
Jan 04, 2017 49.88 50.68 49.85 50.25 1,120,578 -0.03(-0.07%)
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.