Cheesecake Fact (NQ: CAKE )

27.71 +1.29 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.58 44.05 43.40 43.61 241,600 +0.04(+0.09%)
Nov 27, 2019 43.74 43.86 43.23 43.57 744,300 +0.06(+0.14%)
Nov 26, 2019 44.35 44.63 43.28 43.51 620,364 -1.00(-2.25%)
Nov 25, 2019 43.56 44.66 43.49 44.51 608,424 +1.25(+2.89%)
Nov 22, 2019 43.20 43.59 42.90 43.26 455,800 +0.37(+0.86%)
Nov 21, 2019 42.76 43.16 42.46 42.89 429,666 +0.34(+0.80%)
Nov 20, 2019 42.69 42.80 41.94 42.55 793,208 -0.09(-0.21%)
Nov 19, 2019 43.98 44.04 42.59 42.64 583,110 -1.30(-2.96%)
Nov 18, 2019 43.94 44.24 43.41 43.94 602,466 -0.11(-0.25%)
Nov 15, 2019 43.58 44.19 43.09 44.05 800,800 +0.65(+1.50%)
Nov 14, 2019 42.83 43.43 42.50 43.40 732,628 +0.74(+1.73%)
Nov 13, 2019 42.13 42.92 41.79 42.66 483,791 +0.12(+0.28%)
Nov 12, 2019 42.50 42.76 41.71 42.54 634,010 +0.14(+0.33%)
Nov 11, 2019 42.93 42.93 42.10 42.40 495,691 -0.66(-1.53%)
Nov 08, 2019 43.36 43.39 42.56 43.06 663,800 -0.14(-0.32%)
Nov 07, 2019 43.71 43.93 42.91 43.20 966,598 +0.05(+0.13%)
Nov 06, 2019 45.06 45.24 42.83 43.15 1,169,949 -1.77(-3.95%)
Nov 05, 2019 43.45 45.22 43.24 44.92 1,232,821 +1.67(+3.86%)
Nov 04, 2019 42.00 43.42 41.76 43.25 684,696 +1.29(+3.07%)
Nov 01, 2019 42.07 42.56 41.41 41.96 743,100 +0.17(+0.41%)
Oct 31, 2019 41.86 42.87 41.51 41.79 1,019,575 +0.09(+0.22%)
Oct 30, 2019 44.63 44.74 40.51 41.70 2,136,759 -2.08(-4.75%)
Oct 29, 2019 42.43 44.13 42.25 43.78 2,028,180 +1.74(+4.14%)
Oct 28, 2019 42.10 42.40 41.48 42.04 1,200,422 +0.07(+0.17%)
Oct 25, 2019 40.00 42.07 39.72 41.97 1,199,800 +1.92(+4.79%)
Oct 24, 2019 41.08 41.28 40.03 40.05 970,530 -0.92(-2.25%)
Oct 23, 2019 40.34 41.21 40.19 40.97 963,172 +0.72(+1.79%)
Oct 22, 2019 39.56 40.34 39.03 40.25 576,562 +0.77(+1.95%)
Oct 21, 2019 38.97 39.99 38.59 39.48 829,433 +0.93(+2.43%)
Oct 18, 2019 38.22 38.68 38.06 38.55 708,800 +0.09(+0.22%)
Oct 17, 2019 37.78 38.63 37.78 38.46 714,306 +0.06(+0.16%)
Oct 16, 2019 38.45 38.68 38.19 38.40 604,473 +0.09(+0.23%)
Oct 15, 2019 38.24 38.53 37.75 38.31 476,708 +0.36(+0.95%)
Oct 14, 2019 39.05 39.22 37.78 37.95 610,671 -1.12(-2.87%)
Oct 11, 2019 39.07 39.57 38.86 39.07 668,900 +0.50(+1.30%)
Oct 10, 2019 38.66 39.57 38.39 38.57 654,924 +0.14(+0.36%)
Oct 09, 2019 38.77 38.86 38.11 38.43 736,357 -0.06(-0.16%)
Oct 08, 2019 39.02 39.21 38.34 38.49 947,267 -1.00(-2.53%)
Oct 07, 2019 39.65 39.87 39.37 39.49 925,573 -0.15(-0.38%)
Oct 04, 2019 40.68 40.87 39.15 39.64 964,000 -1.05(-2.58%)
Oct 03, 2019 40.95 41.05 40.05 40.69 695,627 -0.29(-0.71%)
Oct 02, 2019 41.00 41.16 40.21 40.98 1,468,367 -0.44(-1.06%)
Oct 01, 2019 41.86 42.35 41.36 41.42 840,741 -0.26(-0.62%)
Sep 30, 2019 41.10 41.84 40.79 41.68 855,309 +0.79(+1.93%)
Sep 27, 2019 40.88 41.32 40.63 40.89 596,800 +0.04(+0.10%)
Sep 26, 2019 40.44 40.93 40.29 40.85 606,575 +0.48(+1.19%)
Sep 25, 2019 39.91 40.74 39.91 40.37 722,428 +0.32(+0.80%)
Sep 24, 2019 40.33 40.39 39.83 40.05 505,898 -0.04(-0.10%)
Sep 23, 2019 39.87 40.40 39.82 40.09 464,922 +0.06(+0.15%)
Sep 20, 2019 40.63 41.00 39.47 40.03 959,100 -0.66(-1.62%)
Sep 19, 2019 41.81 41.96 40.61 40.69 896,611 -1.75(-4.12%)
Sep 18, 2019 42.75 42.75 41.92 42.44 588,213 -0.19(-0.45%)
Sep 17, 2019 43.07 43.35 42.11 42.63 564,835 -0.37(-0.86%)
Sep 16, 2019 42.30 43.26 41.97 43.00 611,699 +0.42(+0.99%)
Sep 13, 2019 42.22 43.15 42.08 42.58 684,100 +0.42(+1.00%)
Sep 12, 2019 43.46 43.46 42.08 42.16 965,864 -0.84(-1.95%)
Sep 11, 2019 43.26 43.44 42.53 43.00 774,433 -0.29(-0.67%)
Sep 10, 2019 41.80 43.48 41.23 43.29 874,124 +1.28(+3.05%)
Sep 09, 2019 40.20 42.11 40.17 42.01 1,197,669 +2.03(+5.08%)
Sep 06, 2019 41.47 41.47 39.95 39.98 903,500 +0.34(+0.86%)
Sep 05, 2019 39.37 40.25 39.23 39.64 709,101 +0.88(+2.27%)
Sep 04, 2019 38.82 39.08 38.31 38.76 604,478 +0.06(+0.16%)
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.