Cheesecake Fact (NQ: CAKE )

29.40 -1.09 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.87 49.75 47.03 48.34 2,092,435 -0.71(-1.45%)
Oct 30, 2018 47.69 49.73 46.93 49.05 2,067,508 +1.20(+2.51%)
Oct 29, 2018 49.13 49.68 47.20 47.85 1,134,455 -0.78(-1.60%)
Oct 26, 2018 49.59 50.27 48.19 48.63 1,022,900 -1.82(-3.61%)
Oct 25, 2018 49.72 50.68 49.37 50.45 723,593 +0.98(+1.98%)
Oct 24, 2018 49.34 50.38 49.34 49.47 732,491 +0.03(+0.06%)
Oct 23, 2018 50.47 50.80 49.43 49.44 836,357 -1.23(-2.43%)
Oct 22, 2018 49.87 50.99 49.87 50.67 1,005,683 +1.08(+2.18%)
Oct 19, 2018 50.14 50.36 49.43 49.59 773,900 -0.70(-1.39%)
Oct 18, 2018 50.74 51.24 49.98 50.29 690,219 -0.75(-1.47%)
Oct 17, 2018 51.03 51.72 50.01 51.04 693,853 +0.05(+0.10%)
Oct 16, 2018 50.55 51.23 50.09 50.99 742,248 +0.63(+1.25%)
Oct 15, 2018 50.11 50.64 49.12 50.36 1,016,440 +0.15(+0.30%)
Oct 12, 2018 51.21 51.51 49.98 50.21 877,500 -0.63(-1.24%)
Oct 11, 2018 51.35 51.76 50.66 50.84 524,549 -0.71(-1.38%)
Oct 10, 2018 52.28 52.30 51.48 51.55 479,605 -0.85(-1.62%)
Oct 09, 2018 51.93 53.03 51.93 52.40 572,661 +0.36(+0.69%)
Oct 08, 2018 51.57 52.32 51.35 52.04 478,301 +0.47(+0.91%)
Oct 05, 2018 51.80 52.56 51.55 51.57 550,300 -0.24(-0.46%)
Oct 04, 2018 51.88 52.02 51.20 51.81 405,575 -0.23(-0.44%)
Oct 03, 2018 52.15 52.66 51.63 52.04 438,625 -0.02(-0.04%)
Oct 02, 2018 52.57 53.19 51.99 52.06 386,876 -0.43(-0.82%)
Oct 01, 2018 53.59 53.68 52.36 52.49 585,997 -1.05(-1.96%)
Sep 28, 2018 53.29 53.99 53.19 53.54 555,400 -0.09(-0.17%)
Sep 27, 2018 53.47 54.10 53.42 53.63 369,910 +0.08(+0.15%)
Sep 26, 2018 53.24 54.20 53.02 53.55 630,601 +0.49(+0.92%)
Sep 25, 2018 52.65 53.44 52.65 53.06 441,865 +0.57(+1.09%)
Sep 24, 2018 52.12 52.56 51.13 52.49 620,948 +0.17(+0.32%)
Sep 21, 2018 53.19 53.57 52.31 52.32 895,300 -0.87(-1.64%)
Sep 20, 2018 54.12 54.35 53.03 53.19 607,670 -0.55(-1.02%)
Sep 19, 2018 53.49 54.25 53.35 53.74 375,349 +0.13(+0.24%)
Sep 18, 2018 52.79 53.81 52.38 53.61 418,952 +0.56(+1.06%)
Sep 17, 2018 53.03 53.45 52.41 53.05 453,471 +0.12(+0.23%)
Sep 14, 2018 53.22 53.39 52.39 52.93 732,600 -0.06(-0.11%)
Sep 13, 2018 53.37 53.62 52.50 52.99 711,650 -0.51(-0.95%)
Sep 12, 2018 53.57 53.90 53.06 53.50 662,271 -0.06(-0.11%)
Sep 11, 2018 54.16 54.34 53.48 53.56 724,746 -0.94(-1.72%)
Sep 10, 2018 55.30 55.30 54.42 54.50 707,219 -0.58(-1.05%)
Sep 07, 2018 54.89 55.63 54.73 55.08 754,400 +0.13(+0.24%)
Sep 06, 2018 54.77 55.49 52.51 54.95 526,624 +0.36(+0.66%)
Sep 05, 2018 52.73 54.69 52.35 54.59 824,286 +1.70(+3.21%)
Sep 04, 2018 53.14 53.22 52.59 52.89 432,893 -0.28(-0.53%)
Aug 31, 2018 53.17 53.17 53.17 0 +0.19(+0.36%)
Aug 30, 2018 52.51 53.40 51.80 52.98 423,610 +0.21(+0.40%)
Aug 29, 2018 52.96 53.19 52.65 52.77 339,540 -0.09(-0.17%)
Aug 28, 2018 52.35 52.98 51.88 52.86 389,662 +0.35(+0.67%)
Aug 27, 2018 53.09 53.48 52.40 52.51 432,179 -0.33(-0.62%)
Aug 24, 2018 52.97 53.41 52.70 52.84 501,700 -0.16(-0.30%)
Aug 23, 2018 52.80 53.03 52.18 53.00 374,018 +0.20(+0.38%)
Aug 22, 2018 52.51 53.14 52.51 52.80 394,688 +0.29(+0.55%)
Aug 21, 2018 52.39 53.19 52.19 52.51 460,286 +0.37(+0.71%)
Aug 20, 2018 51.48 52.33 51.37 52.14 539,659 +0.82(+1.60%)
Aug 17, 2018 50.18 51.48 50.16 51.32 678,300 +0.97(+1.93%)
Aug 16, 2018 50.69 50.98 50.30 50.35 342,823 -0.17(-0.34%)
Aug 15, 2018 50.18 50.90 50.02 50.52 476,126 +0.18(+0.36%)
Aug 14, 2018 49.66 50.52 49.37 50.34 592,394 +0.56(+1.12%)
Aug 13, 2018 49.12 49.92 49.05 49.78 544,498 +0.54(+1.10%)
Aug 10, 2018 49.10 49.82 48.94 49.24 555,500 -0.21(-0.42%)
Aug 09, 2018 49.65 50.15 49.37 49.45 611,989 -0.13(-0.26%)
Aug 08, 2018 49.55 49.77 49.02 49.58 1,032,799 +0.01(+0.02%)
Aug 07, 2018 50.64 50.73 49.55 49.57 705,834 -0.87(-1.72%)
Aug 06, 2018 49.94 50.74 49.78 50.44 882,200 +0.75(+1.51%)
Aug 03, 2018 50.06 50.19 49.29 49.69 1,093,400 -0.46(-0.92%)
Aug 02, 2018 48.72 50.26 48.07 50.15 1,794,380 +1.09(+2.22%)
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.