Cheesecake Fact (NQ: CAKE )

36.84 USD -1.48 (-3.86%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.99 41.96 40.37 40.64 976,420 -0.54(-1.31%)
Oct 28, 2021 41.21 41.45 40.93 41.18 798,841 +0.08(+0.19%)
Oct 27, 2021 41.87 42.06 41.08 41.10 681,097 -0.78(-1.86%)
Oct 26, 2021 41.92 41.41 41.88 695,024 -0.03(-0.07%)
Oct 25, 2021 42.38 42.47 41.46 41.91 910,225 -0.44(-1.04%)
Oct 22, 2021 41.10 42.51 40.70 42.35 1,059,604 +1.05(+2.54%)
Oct 21, 2021 41.15 41.97 40.70 41.30 1,086,020 -0.19(-0.46%)
Oct 20, 2021 40.98 43.49 40.56 41.49 2,121,003 -1.13(-2.65%)
Oct 19, 2021 42.94 43.21 42.38 42.62 685,176 -0.45(-1.04%)
Oct 18, 2021 42.63 43.39 42.02 43.07 815,773 +0.03(+0.07%)
Oct 15, 2021 44.99 45.33 42.86 43.04 1,045,048 -1.20(-2.71%)
Oct 14, 2021 44.07 44.50 43.55 44.24 977,317 +0.31(+0.71%)
Oct 13, 2021 45.40 45.40 43.60 43.93 1,094,155 -1.55(-3.41%)
Oct 12, 2021 45.21 45.96 44.20 45.48 679,615 +0.27(+0.60%)
Oct 11, 2021 45.73 46.71 45.12 45.21 517,910 -0.24(-0.53%)
Oct 08, 2021 46.44 46.55 45.33 45.45 561,227 -1.13(-2.43%)
Oct 07, 2021 47.01 47.50 46.19 46.58 622,016 -0.23(-0.49%)
Oct 06, 2021 45.75 46.99 44.76 46.81 856,123 +0.18(+0.39%)
Oct 05, 2021 48.33 48.52 46.59 46.63 1,149,394 -1.81(-3.74%)
Oct 04, 2021 49.09 49.45 48.05 48.44 851,568 -0.95(-1.92%)
Oct 01, 2021 48.25 50.04 48.00 49.39 1,181,565 +2.39(+5.09%)
Sep 30, 2021 47.51 47.58 45.66 47.00 933,093 -0.59(-1.24%)
Sep 29, 2021 49.07 49.42 47.54 47.59 505,282 -1.07(-2.20%)
Sep 28, 2021 49.30 50.24 48.44 48.66 834,172 -1.16(-2.33%)
Sep 27, 2021 50.02 51.19 49.72 49.82 1,201,930 +0.32(+0.65%)
Sep 24, 2021 48.25 49.63 48.12 49.50 2,608,350 +2.41(+5.12%)
Sep 23, 2021 45.09 47.30 44.92 47.09 1,438,342 +2.97(+6.73%)
Sep 22, 2021 43.80 44.89 43.80 44.12 681,314 +0.83(+1.92%)
Sep 21, 2021 43.68 44.35 42.63 43.29 741,936 -0.71(-1.61%)
Sep 20, 2021 43.77 44.28 43.31 44.00 718,128 -1.01(-2.24%)
Sep 17, 2021 45.38 45.99 44.66 45.01 1,365,678 -0.03(-0.07%)
Sep 16, 2021 44.64 45.72 44.64 45.04 654,344 +0.71(+1.60%)
Sep 15, 2021 44.71 44.84 43.92 44.33 797,139 -0.56(-1.25%)
Sep 14, 2021 45.90 46.10 44.33 44.89 827,903 -0.89(-1.94%)
Sep 13, 2021 44.78 45.83 44.03 45.78 852,903 +1.36(+3.06%)
Sep 10, 2021 45.07 45.41 44.41 44.42 580,818 -0.44(-0.98%)
Sep 09, 2021 44.21 45.35 43.95 44.86 529,321 +0.33(+0.74%)
Sep 08, 2021 44.93 45.62 44.37 44.53 456,885 -0.49(-1.09%)
Sep 07, 2021 45.84 45.97 44.96 45.02 609,335 -0.50(-1.10%)
Sep 03, 2021 46.52 46.80 45.44 45.52 756,474 -1.15(-2.46%)
Sep 02, 2021 47.00 47.70 46.63 46.67 618,792 -0.23(-0.49%)
Sep 01, 2021 47.00 47.10 46.22 46.90 800,909 +0.25(+0.54%)
Aug 31, 2021 45.95 46.86 45.60 46.65 1,872,079 +0.88(+1.92%)
Aug 30, 2021 46.42 46.70 45.31 45.77 1,131,561 -0.91(-1.95%)
Aug 27, 2021 44.99 46.80 44.86 46.68 940,215 +1.75(+3.89%)
Aug 26, 2021 44.62 45.33 44.19 44.93 929,368 +0.15(+0.33%)
Aug 25, 2021 43.56 45.11 43.53 44.78 1,110,266 +0.78(+1.77%)
Aug 24, 2021 43.14 44.49 43.14 44.00 678,852 +1.02(+2.37%)
Aug 23, 2021 42.94 43.44 42.13 42.98 541,773 +0.70(+1.66%)
Aug 20, 2021 41.30 42.79 40.98 42.28 779,251 +0.84(+2.03%)
Aug 19, 2021 42.46 42.50 40.72 41.44 1,246,600 -1.41(-3.29%)
Aug 18, 2021 42.45 43.55 41.56 42.85 730,835 +0.28(+0.66%)
Aug 17, 2021 43.48 43.91 42.27 42.57 753,810 -1.23(-2.81%)
Aug 16, 2021 43.92 44.18 43.86 43.80 554,525 -0.35(-0.79%)
Aug 13, 2021 44.77 44.86 43.89 44.15 536,400 -0.43(-0.96%)
Aug 12, 2021 44.43 44.68 43.69 44.58 639,093 -0.01(-0.02%)
Aug 11, 2021 43.40 44.61 42.61 44.59 869,080 +1.20(+2.77%)
Aug 10, 2021 42.36 43.73 42.20 43.39 909,829 +0.89(+2.09%)
Aug 09, 2021 43.71 43.74 42.08 42.50 1,040,005 -1.18(-2.70%)
Aug 06, 2021 44.39 44.92 43.19 43.68 903,520 -0.45(-1.02%)
Aug 05, 2021 43.13 44.19 42.87 44.13 1,245,137 +1.11(+2.58%)
Aug 04, 2021 43.05 43.38 42.38 43.02 1,336,752 -0.54(-1.24%)
Aug 03, 2021 45.00 45.05 42.29 43.56 2,436,482 -1.58(-3.50%)
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.