CAKE

Historical Stock Prices

$52.98
*  
0.56
1.07%
Get CAKE Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 52.76 53.27 52.7 52.98 1,049,318
04/23/2015 53.92 53.98 51.42 52.42 3,041,509
04/22/2015 49.31 50.32 48.88 50.05 2,217,378
04/21/2015 48.91 49.32 48.44 49.21 831,474
04/20/2015 48.86 49.225 48.55 48.8 791,662
04/17/2015 48.46 48.89 48.11 48.65 773,703
04/16/2015 48.32 49.3695 48.3 48.7 846,194
04/15/2015 48.71 49.1 48.16 48.37 647,596
04/14/2015 48.79 48.91 48.17 48.61 446,732
04/13/2015 48.96 49.45 48.68 48.79 328,375
04/10/2015 49.09 49.6 48.92 49.12 437,682
04/09/2015 49.21 49.74 48.54 48.86 546,448
04/08/2015 48.2 49.405 48.16 49.35 555,771
04/07/2015 48.37 48.41 47.91 48.1 663,942
04/06/2015 48.42 49.15 48.2 48.4 665,085
04/02/2015 49.24 49.24 48.51 48.8 490,733
04/01/2015 49.26 49.26 48.45 49.09 444,916
03/31/2015 49.25 49.65 49.11 49.33 585,378
03/30/2015 49.01 49.65 48.8 49.47 565,727
03/27/2015 48.46 49.49 48.45 48.79 570,389
03/26/2015 48.29 48.49 47.74 48.31 542,985
03/25/2015 49.29 49.49 48.55 48.56 397,470
03/24/2015 49.49 49.56 48.95 49.32 594,257
03/23/2015 48.99 49.57 48.61 49.5 715,189
03/20/2015 49.16 49.345 48.5 49.11 722,859
03/19/2015 48.67 49.3047 48.67 48.82 453,451
03/18/2015 49.22 49.28 48.41 48.63 568,034
03/17/2015 48.74 49.245 48.58 49.17 610,845
03/16/2015 48.69 49.04 48.37 48.67 381,723
03/13/2015 48.93 48.98 48.13 48.39 445,929
03/12/2015 47.58 48.85 47.39 48.76 598,474
03/11/2015 47.64 47.8 47.14 47.32 650,154
03/10/2015 47.71 47.95 47.34 47.56 761,471
03/09/2015 47.28 48.11 47.28 47.64 667,853
03/06/2015 47.92 48.14 47.07 47.19 941,276
03/05/2015 47.23 48.4 47.23 48.01 984,030
03/04/2015 48.25 48.75 48 48.08 754,768
03/03/2015 48.67 48.835 48.32 48.71 701,533
03/02/2015 47.61 49.12 47.46 48.7 1,490,489
02/27/2015 48.58 48.58 47.48 47.52 1,106,322
02/26/2015 49.26 49.26 48.08 48.65 700,295
02/25/2015 49.2 49.55 48.79 49.18 660,295
02/24/2015 49.47 49.9899 49.17 49.46 773,803
02/23/2015 48.96 49.52 48.92 49.43 625,259
02/20/2015 49.56 49.57 48.51 49.22 806,226
02/19/2015 49.15 49.89 49.0501 49.41 1,633,386
02/18/2015 48.37 49.18 48.35 49 929,019
02/17/2015 48.39 48.67 47.93 48.24 1,251,243
02/13/2015 49.06 49.25 47.83 48.22 1,575,234
02/12/2015 48.68 49.28 46.52 49.26 5,494,257
02/11/2015 54.15 54.3 52.8 53.04 1,542,176
02/10/2015 53.53 54.31 53.25 54.13 711,114
02/09/2015 53.36 53.68 52.8 52.92 513,688
02/06/2015 52.93 53.89 52.56 53.7 744,720
02/05/2015 53.09 53.45 52.7 52.91 556,389
02/04/2015 52.41 53.31 52.132 52.98 607,315
02/03/2015 52.14 52.9 51.92 52.41 480,315
02/02/2015 52.4 52.53 51.09 52.06 897,516
01/30/2015 52.94 53.15 52.26 52.51 730,987
01/29/2015 53.56 53.56 52.545 53.17 1,177,533
01/28/2015 54.75 54.93 53.14 53.4 693,190
01/27/2015 54.38 54.69 54 54.44 419,275
01/26/2015 54.16 55.13 54.13 54.73 553,357
*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?