Skip to main content

Cheesecake Fact (NQ: CAKE )

36.41 +0.04 (+0.11%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.40 51.40 51.40 0 -1.17(-2.22%)
Dec 29, 2016 52.29 52.75 52.15 52.57 392,056 +0.36(+0.69%)
Dec 28, 2016 52.47 52.58 51.98 52.21 390,175 -0.25(-0.47%)
Dec 27, 2016 52.22 52.66 51.85 52.46 349,934 +0.24(+0.46%)
Dec 23, 2016 52.22 52.22 52.22 0 -0.45(-0.86%)
Dec 22, 2016 52.83 52.89 52.24 52.67 435,761 +0.04(+0.08%)
Dec 21, 2016 53.20 54.48 52.59 52.63 597,465 -0.75(-1.40%)
Dec 20, 2016 53.28 54.41 53.20 53.37 549,393 +0.09(+0.16%)
Dec 19, 2016 53.79 54.17 53.14 53.29 1,121,214 -0.39(-0.74%)
Dec 16, 2016 53.37 53.94 52.90 53.68 1,849,085 +0.53(+1.00%)
Dec 15, 2016 54.02 54.20 52.99 53.15 1,422,297 -0.64(-1.18%)
Dec 14, 2016 54.44 54.85 53.73 53.79 894,374 -0.78(-1.43%)
Dec 13, 2016 54.28 55.13 54.14 54.57 920,950 +0.33(+0.60%)
Dec 12, 2016 53.74 54.28 53.54 54.24 703,128 -0.10(-0.19%)
Dec 09, 2016 55.07 55.14 54.15 54.34 798,917 -0.52(-0.95%)
Dec 08, 2016 54.95 55.29 54.29 54.87 1,402,817 -0.21(-0.39%)
Dec 07, 2016 53.82 55.25 53.67 55.08 1,063,440 +1.40(+2.61%)
Dec 06, 2016 52.81 53.73 52.03 53.68 960,245 +0.98(+1.86%)
Dec 05, 2016 52.19 52.77 51.90 52.70 716,830 +0.79(+1.52%)
Dec 02, 2016 52.02 52.35 51.65 51.92 851,310 -0.28(-0.54%)
Dec 01, 2016 50.64 52.56 50.47 52.20 998,542 +1.41(+2.77%)
Nov 30, 2016 50.74 51.05 50.52 50.79 458,235 +0.03(+0.07%)
Nov 29, 2016 50.64 51.10 50.54 50.76 1,133,889 +0.00(+0.00%)
Nov 28, 2016 51.33 51.33 50.36 50.76 912,010 -0.64(-1.24%)
Nov 25, 2016 51.21 51.61 51.18 51.39 182,368 +0.04(+0.08%)
Nov 23, 2016 51.35 51.35 51.35 0 +0.29(+0.57%)
Nov 22, 2016 50.64 51.13 50.31 51.06 964,777 +0.84(+1.68%)
Nov 21, 2016 49.92 50.38 49.73 50.22 695,541 +0.50(+1.00%)
Nov 18, 2016 49.77 49.77 49.13 49.72 1,096,912 +0.15(+0.31%)
Nov 17, 2016 48.93 49.56 48.58 49.56 1,094,743 +0.75(+1.53%)
Nov 16, 2016 49.21 49.66 48.47 48.82 2,435,367 -1.12(-2.23%)
Nov 15, 2016 51.49 51.50 49.74 49.93 2,780,784 -1.70(-3.29%)
Nov 14, 2016 49.79 51.64 49.79 51.63 2,350,521 +1.88(+3.78%)
Nov 11, 2016 49.06 49.78 48.34 49.75 1,382,091 +0.82(+1.67%)
Nov 10, 2016 48.16 49.01 48.12 48.94 1,822,587 +1.04(+2.17%)
Nov 09, 2016 45.59 48.41 45.39 47.90 2,695,993 +2.37(+5.20%)
Nov 08, 2016 45.39 45.83 45.18 45.53 663,533 +0.18(+0.40%)
Nov 07, 2016 45.24 45.71 45.04 45.35 784,538 +0.90(+2.03%)
Nov 04, 2016 44.41 44.90 43.99 44.45 971,320 +0.20(+0.44%)
Nov 03, 2016 45.04 45.18 44.18 44.25 1,005,612 -0.61(-1.35%)
Nov 02, 2016 45.15 45.40 44.73 44.86 807,243 -0.15(-0.32%)
Nov 01, 2016 45.63 45.75 44.69 45.00 956,171 -0.44(-0.98%)
Oct 31, 2016 45.12 45.55 45.09 45.45 829,218 +0.20(+0.43%)
Oct 28, 2016 44.53 45.28 44.53 45.25 1,323,453 +0.82(+1.85%)
Oct 27, 2016 46.14 46.31 43.89 44.43 3,573,009 +2.46(+5.86%)
Oct 26, 2016 42.18 42.69 41.86 41.97 1,922,783 -0.20(-0.48%)
Oct 25, 2016 43.15 43.15 41.99 42.17 1,199,760 -1.42(-3.26%)
Oct 24, 2016 43.15 43.70 43.14 43.59 596,755 +0.57(+1.33%)
Oct 21, 2016 42.41 43.05 42.29 43.02 755,114 +0.59(+1.39%)
Oct 20, 2016 43.36 43.40 42.41 42.43 942,130 -1.38(-3.14%)
Oct 19, 2016 43.73 43.98 43.58 43.81 606,509 +0.29(+0.67%)
Oct 18, 2016 43.81 44.23 43.49 43.52 676,100 -0.17(-0.39%)
Oct 17, 2016 43.83 44.10 43.52 43.69 419,287 -0.15(-0.33%)
Oct 14, 2016 43.52 44.09 43.52 43.83 466,971 +0.21(+0.47%)
Oct 13, 2016 43.60 43.87 43.43 43.63 671,862 -0.38(-0.87%)
Oct 12, 2016 43.65 44.34 43.40 44.01 987,725 +0.46(+1.06%)
Oct 11, 2016 43.85 44.36 43.46 43.55 675,585 -0.44(-1.01%)
Oct 10, 2016 43.30 44.34 43.28 43.99 1,285,641 +0.92(+2.14%)
Oct 07, 2016 42.41 43.32 42.41 43.07 1,311,073 +0.77(+1.82%)
Oct 06, 2016 42.31 42.54 42.12 42.30 570,137 -0.23(-0.54%)
Oct 05, 2016 43.04 43.23 42.52 42.53 481,932 -0.50(-1.17%)
Oct 04, 2016 43.07 43.57 42.91 43.04 872,561 +0.35(+0.82%)
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.