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, 2016 45.12 45.55 45.09 45.45 829,187 +0.20(+0.43%)
Oct 28, 2016 44.53 45.28 44.53 45.25 1,323,405 +0.82(+1.85%)
Oct 27, 2016 46.14 46.31 43.89 44.43 3,572,878 +2.46(+5.86%)
Oct 26, 2016 42.18 42.69 41.86 41.97 1,922,712 -0.20(-0.48%)
Oct 25, 2016 43.15 43.15 42.00 42.17 1,199,715 -1.42(-3.26%)
Oct 24, 2016 43.15 43.70 43.14 43.59 596,733 +0.57(+1.33%)
Oct 21, 2016 42.41 43.05 42.30 43.02 755,086 +0.59(+1.39%)
Oct 20, 2016 43.36 43.40 42.42 42.43 942,095 -1.38(-3.14%)
Oct 19, 2016 43.73 43.98 43.58 43.81 606,486 +0.29(+0.67%)
Oct 18, 2016 43.81 44.23 43.49 43.52 676,076 -0.17(-0.39%)
Oct 17, 2016 43.83 44.10 43.53 43.69 419,271 -0.15(-0.33%)
Oct 14, 2016 43.52 44.09 43.52 43.83 466,954 +0.21(+0.47%)
Oct 13, 2016 43.60 43.87 43.43 43.63 671,838 -0.38(-0.87%)
Oct 12, 2016 43.65 44.34 43.41 44.01 987,689 +0.46(+1.06%)
Oct 11, 2016 43.85 44.36 43.46 43.55 675,561 -0.44(-1.01%)
Oct 10, 2016 43.30 44.34 43.28 44.00 1,285,593 +0.92(+2.14%)
Oct 07, 2016 42.41 43.32 42.41 43.07 1,311,025 +0.77(+1.82%)
Oct 06, 2016 42.31 42.54 42.12 42.30 570,116 -0.23(-0.54%)
Oct 05, 2016 43.04 43.24 42.53 42.53 481,914 -0.50(-1.17%)
Oct 04, 2016 43.07 43.57 42.91 43.04 872,529 +0.35(+0.82%)
Oct 03, 2016 42.83 42.89 42.50 42.69 370,970 -0.09(-0.20%)
Sep 30, 2016 42.48 42.91 42.30 42.77 658,657 +0.40(+0.95%)
Sep 29, 2016 43.25 43.25 42.36 42.37 548,420 -0.71(-1.65%)
Sep 28, 2016 43.70 43.93 42.68 43.08 1,117,172 -0.87(-1.98%)
Sep 27, 2016 44.44 44.47 43.57 43.95 875,703 -0.44(-1.00%)
Sep 26, 2016 44.76 45.16 44.36 44.40 1,249,352 -0.46(-1.03%)
Sep 23, 2016 44.06 45.19 44.06 44.86 1,289,951 +0.60(+1.35%)
Sep 22, 2016 43.80 44.68 43.80 44.26 1,018,181 +0.56(+1.27%)
Sep 21, 2016 42.77 43.74 42.73 43.71 1,144,298 +1.52(+3.61%)
Sep 20, 2016 42.94 43.06 42.18 42.18 542,897 -0.54(-1.26%)
Sep 19, 2016 42.69 42.98 42.44 42.72 643,552 +0.24(+0.56%)
Sep 16, 2016 42.47 42.67 42.33 42.48 706,509 +0.02(+0.04%)
Sep 15, 2016 42.40 42.71 42.23 42.47 447,979 +0.02(+0.04%)
Sep 14, 2016 42.66 42.86 42.34 42.45 512,667 -0.28(-0.66%)
Sep 13, 2016 42.78 43.01 42.55 42.73 551,729 -0.33(-0.77%)
Sep 12, 2016 42.40 43.12 42.31 43.06 451,538 +0.49(+1.14%)
Sep 09, 2016 43.12 43.25 42.58 42.58 513,776 -0.85(-1.97%)
Sep 08, 2016 43.85 44.00 43.41 43.43 526,861 -0.58(-1.32%)
Sep 07, 2016 43.67 44.04 43.51 44.01 484,664 +0.31(+0.70%)
Sep 06, 2016 43.96 44.03 43.65 43.71 372,654 -0.11(-0.25%)
Sep 02, 2016 43.84 43.82 43.82 43.82 403,999 +0.19(+0.43%)
Sep 01, 2016 44.18 44.23 43.36 43.63 697,644 -0.30(-0.68%)
Aug 31, 2016 44.27 44.42 43.80 43.93 734,556 -0.51(-1.15%)
Aug 30, 2016 44.50 44.60 44.19 44.44 485,953 -0.22(-0.50%)
Aug 29, 2016 44.82 45.43 44.59 44.66 672,347 -0.03(-0.08%)
Aug 26, 2016 45.11 45.12 44.64 44.70 709,524 -0.28(-0.63%)
Aug 25, 2016 44.69 45.07 44.69 44.98 424,976 +0.15(+0.32%)
Aug 24, 2016 45.02 45.16 44.76 44.83 506,516 -0.04(-0.10%)
Aug 23, 2016 44.71 44.88 44.50 44.88 373,979 +0.36(+0.81%)
Aug 22, 2016 44.43 44.77 44.43 44.52 380,768 -0.01(-0.02%)
Aug 19, 2016 44.85 44.85 44.45 44.53 543,466 -0.44(-0.99%)
Aug 18, 2016 44.91 45.23 44.81 44.97 770,135 +0.22(+0.50%)
Aug 17, 2016 44.35 44.85 44.24 44.75 772,331 +0.23(+0.52%)
Aug 16, 2016 44.50 44.88 44.10 44.52 1,011,627 +0.05(+0.12%)
Aug 15, 2016 43.91 44.58 43.80 44.47 1,009,751 +0.79(+1.82%)
Aug 12, 2016 43.96 44.18 43.57 43.67 831,969 -0.29(-0.66%)
Aug 11, 2016 44.00 44.65 43.63 43.96 1,098,410 +0.38(+0.86%)
Aug 10, 2016 43.64 43.98 43.53 43.59 815,983 -0.14(-0.31%)
Aug 09, 2016 43.36 44.17 43.36 43.72 679,628 +0.21(+0.49%)
Aug 08, 2016 43.38 43.62 43.19 43.51 647,153 +0.33(+0.77%)
Aug 05, 2016 42.73 43.53 42.69 43.18 1,579,758 +0.57(+1.34%)
Aug 04, 2016 43.36 43.46 42.41 42.61 1,022,252 -0.59(-1.36%)
Aug 03, 2016 43.24 43.53 42.99 43.19 798,070 -0.03(-0.06%)
Aug 02, 2016 44.50 44.53 43.06 43.22 770,076 -1.29(-2.90%)
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.