CAKE

Historical Stock Prices

$57.74
*  
unch
unch
Get CAKE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CAKE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 57.89 58.28 57.48 57.74 650,154
07/30/2015 56.88 57.98 56.255 57.74 752,627
07/29/2015 56.5 57.44 56.5 56.87 807,951
07/28/2015 55.95 56.43 55.3 56.33 652,863
07/27/2015 55.71 56.39 55.39 55.91 630,065
07/24/2015 56.66 56.83 55.71 55.72 772,693
07/23/2015 56.84 58.1 56.01 56.48 2,356,734
07/22/2015 54.27 55.47 54.2 55.12 1,621,310
07/21/2015 53.96 54.25 53.33 54.13 549,213
07/20/2015 53.59 54.14 53.39 53.85 656,172
07/17/2015 54.11 54.24 53.24 53.54 584,894
07/16/2015 54.09 54.33 53.74 53.92 708,507
07/15/2015 54.89 54.89 54.1988 54.29 585,334
07/14/2015 55.06 55.15 54.42 54.66 554,275
07/13/2015 54.59 55.06 54.34 54.97 712,538
07/10/2015 54 54.314 53.78 54.18 491,128
07/09/2015 54.31 54.74 53.63 53.72 439,515
07/08/2015 54 54.66 53.65 53.97 706,222
07/07/2015 53.87 54.43 53.39 54.385 475,138
07/06/2015 53.68 54 53.4 53.74 493,793
07/02/2015 53.73 54.4051 53.7 53.88 556,129
07/01/2015 53.98 54.6 53.54 53.7 945,842
06/30/2015 54.61 54.7 54.15 54.535 414,201
06/29/2015 54.93 55.1 54.1 54.17 331,531
06/26/2015 54.95 55.47 54.77 55.33 807,489
06/25/2015 54.85 54.99 54.3 54.79 377,810
06/24/2015 54.43 54.86 54.43 54.51 364,299
06/23/2015 55.39 55.48 54.4 54.64 568,365
06/22/2015 55.14 55.2477 54.77 55.145 355,971
06/19/2015 55.09 55.14 54.595 54.87 660,491
06/18/2015 54.77 55.21 54.67 54.94 470,082
06/17/2015 54.76 54.96 54.4 54.83 522,382
06/16/2015 54.21 54.59 53.84 54.56 725,244
06/15/2015 53.9 54.37 53.34 54.1 1,262,533
06/12/2015 53.8 54.68 53.572 54.37 1,624,043
06/11/2015 53.61 54.04 53.29 53.78 460,239
06/10/2015 52.86 53.85 52.46 53.42 600,119
06/09/2015 52.53 52.93 52.28 52.81 333,986
06/08/2015 52.72 53.23 52.64 52.68 590,279
06/05/2015 51.98 53.01 51.31 52.91 690,679
06/04/2015 52.26 52.53 51.79 51.87 297,639
06/03/2015 52.06 52.66 51.78 52.43 443,084
06/02/2015 51.62 52.22 51.32 51.79 380,066
06/01/2015 51.76 52.17 51.23 51.84 646,754
05/29/2015 52.15 52.485 51.55 51.57 423,699
05/28/2015 52.45 53.03 52.16 52.27 468,919
05/27/2015 52.05 52.58 51.98 52.41 611,113
05/26/2015 52.25 52.52 51.41 51.75 565,526
05/22/2015 52.49 52.99 52.22 52.27 639,934
05/21/2015 52.52 52.8 52.15 52.41 511,213
05/20/2015 52.29 52.33 51.82 52.3 572,297
05/19/2015 52 52.48 51.66 52.39 654,881
05/18/2015 51.36 51.92 51.09 51.82 561,024
05/15/2015 51.17 51.78 51 51.39 531,064
05/14/2015 50.42 51.27 50 51.08 752,256
05/13/2015 50.09 50.517 49.89 50.26 470,110
05/12/2015 50.19 50.52 49.54 50.16 452,912
05/11/2015 50.55 51.05 50.33 50.47 414,391
05/08/2015 51.41 51.72 50.47 50.69 908,876
05/07/2015 50.04 51.09 50.01 50.96 681,505
05/06/2015 49.82 50.22 49.61 50.04 517,393
05/05/2015 50.44 50.63 49.6 49.79 686,205
05/04/2015 50.67 51.08 50.17 50.25 432,113
05/01/2015 50.29 50.97 50.04 50.56 742,686
04/30/2015 51.4 51.774 50.07 50.13 1,251,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?