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 (%)
Oct 31, 2014 38.14 38.49 37.87 38.07 910,205 -0.17(-0.43%)
Oct 30, 2014 37.48 38.39 37.48 38.24 813,277 +0.51(+1.34%)
Oct 29, 2014 37.89 37.89 37.51 37.73 705,724 -0.27(-0.70%)
Oct 28, 2014 37.21 38.19 36.97 38.00 1,023,124 +1.05(+2.85%)
Oct 27, 2014 36.17 37.06 36.50 36.95 820,278 +0.45(+1.23%)
Oct 24, 2014 35.98 36.53 35.65 36.50 1,056,067 +0.70(+1.94%)
Oct 23, 2014 35.22 36.48 34.81 35.80 3,616,977 -1.08(-2.92%)
Oct 22, 2014 36.97 37.69 36.73 36.88 3,434,634 -0.12(-0.34%)
Oct 21, 2014 38.13 38.46 36.88 37.00 2,566,378 -1.66(-4.29%)
Oct 20, 2014 38.18 38.33 38.14 38.66 1,255,084 +0.35(+0.91%)
Oct 17, 2014 39.33 39.34 38.21 38.31 878,134 -0.45(-1.15%)
Oct 16, 2014 38.07 38.95 38.07 38.76 902,121 +0.04(+0.11%)
Oct 15, 2014 38.31 38.98 37.77 38.72 1,361,622 +0.16(+0.41%)
Oct 14, 2014 37.53 38.62 37.34 38.56 1,232,280 +1.28(+3.45%)
Oct 13, 2014 37.58 37.94 37.22 37.28 908,130 -0.22(-0.60%)
Oct 10, 2014 37.20 37.92 36.95 37.50 1,266,395 +0.14(+0.38%)
Oct 09, 2014 36.88 38.16 36.88 37.36 768,352 -0.53(-1.40%)
Oct 08, 2014 36.85 37.94 36.79 37.89 830,843 +1.02(+2.76%)
Oct 07, 2014 37.32 37.39 36.85 36.87 886,373 -0.74(-1.96%)
Oct 06, 2014 38.04 38.17 37.59 37.61 456,961 -0.35(-0.93%)
Oct 03, 2014 37.88 38.36 37.81 37.96 583,289 +0.40(+1.06%)
Oct 02, 2014 37.34 37.82 37.24 37.56 716,232 +0.29(+0.78%)
Oct 01, 2014 37.87 38.01 37.21 37.27 713,502 -0.44(-1.15%)
Sep 30, 2014 38.12 38.36 37.70 37.71 646,893 -0.38(-1.00%)
Sep 29, 2014 37.58 38.11 37.32 38.09 717,633 +0.26(+0.68%)
Sep 26, 2014 36.37 37.87 36.37 37.83 678,877 +0.29(+0.77%)
Sep 25, 2014 37.81 37.98 37.39 37.54 451,084 -0.30(-0.79%)
Sep 24, 2014 37.48 37.92 37.48 37.84 585,972 +0.33(+0.88%)
Sep 23, 2014 37.58 37.73 37.45 37.51 503,773 -0.13(-0.35%)
Sep 22, 2014 37.90 37.93 37.55 37.64 378,616 -0.37(-0.98%)
Sep 19, 2014 38.33 38.62 37.99 38.02 758,292 -0.24(-0.63%)
Sep 18, 2014 38.02 38.50 37.83 38.26 714,079 +0.42(+1.12%)
Sep 17, 2014 37.62 37.87 37.26 37.83 537,798 +0.22(+0.57%)
Sep 16, 2014 37.39 37.80 37.26 37.62 576,781 +0.13(+0.35%)
Sep 15, 2014 37.59 37.67 37.34 37.48 256,514 -0.12(-0.33%)
Sep 12, 2014 37.92 38.02 37.44 37.61 430,181 -0.23(-0.61%)
Sep 11, 2014 37.73 37.90 37.48 37.84 600,434 +0.02(+0.07%)
Sep 10, 2014 37.30 37.90 37.24 37.82 596,098 +0.50(+1.33%)
Sep 09, 2014 37.46 37.57 37.25 37.32 310,908 -0.18(-0.49%)
Sep 08, 2014 37.54 37.73 37.39 37.50 454,705 -0.06(-0.15%)
Sep 05, 2014 37.30 37.66 37.19 37.56 534,323 +0.13(+0.35%)
Sep 04, 2014 37.08 37.48 37.05 37.43 435,935 +0.36(+0.98%)
Sep 03, 2014 37.21 37.28 36.92 37.06 660,699 -0.06(-0.16%)
Sep 02, 2014 37.16 37.37 36.72 37.12 995,663 -0.13(-0.36%)
Aug 29, 2014 37.39 37.25 37.25 37.25 436,195 -0.10(-0.27%)
Aug 28, 2014 37.13 37.55 36.92 37.35 810,783 +0.20(+0.54%)
Aug 27, 2014 37.43 37.50 37.07 37.15 358,891 -0.27(-0.71%)
Aug 26, 2014 37.48 37.73 37.35 37.42 551,714 -0.05(-0.13%)
Aug 25, 2014 37.13 37.50 36.96 37.47 600,715 +0.61(+1.65%)
Aug 22, 2014 36.98 37.11 36.84 36.86 503,025 -0.10(-0.28%)
Aug 21, 2014 36.08 36.90 36.05 36.96 1,163,192 +0.11(+0.29%)
Aug 20, 2014 36.80 37.05 36.37 36.85 1,176,014 -0.47(-1.27%)
Aug 19, 2014 37.04 37.40 37.04 37.33 564,174 +0.30(+0.82%)
Aug 18, 2014 36.85 37.09 36.84 37.02 443,753 +0.43(+1.17%)
Aug 15, 2014 36.91 36.91 36.37 36.60 884,381 -0.12(-0.32%)
Aug 14, 2014 36.61 36.85 36.47 36.71 621,454 +0.10(+0.27%)
Aug 13, 2014 36.27 36.78 36.21 36.61 577,314 +0.42(+1.17%)
Aug 12, 2014 36.24 36.24 36.01 36.19 539,715 -0.11(-0.30%)
Aug 11, 2014 36.21 36.40 35.97 36.30 469,046 +0.29(+0.81%)
Aug 08, 2014 35.96 36.18 35.89 36.01 644,964 +0.03(+0.09%)
Aug 07, 2014 36.04 36.28 35.83 35.98 701,798 +0.13(+0.37%)
Aug 06, 2014 35.40 36.00 35.37 35.84 552,592 +0.29(+0.82%)
Aug 05, 2014 35.51 35.84 35.40 35.55 714,874 -0.19(-0.53%)
Aug 04, 2014 35.47 35.82 35.26 35.74 992,011 +0.34(+0.95%)
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.