Cheesecake Fact (NQ: CAKE )

37.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.62 39.15 38.03 38.32 1,564,628 -0.77(-1.97%)
Nov 29, 2021 40.90 40.91 38.53 39.09 1,015,156 -0.91(-2.27%)
Nov 26, 2021 38.95 40.17 38.21 40.00 915,338 -1.68(-4.03%)
Nov 24, 2021 41.05 41.97 40.48 41.68 495,307 +0.03(+0.08%)
Nov 23, 2021 42.50 42.50 41.04 41.65 853,474 -0.50(-1.19%)
Nov 22, 2021 41.63 42.64 41.18 42.15 823,536 +0.65(+1.57%)
Nov 19, 2021 41.58 41.64 40.74 41.50 856,207 -0.59(-1.40%)
Nov 18, 2021 43.52 42.13 41.53 42.09 691,385 -1.59(-3.64%)
Nov 17, 2021 43.58 44.40 43.08 43.68 629,706 -0.13(-0.30%)
Nov 16, 2021 44.42 44.84 43.78 43.81 676,748 -0.91(-2.03%)
Nov 15, 2021 44.98 45.39 44.52 44.72 770,348 +0.43(+0.97%)
Nov 12, 2021 44.25 44.61 43.65 44.29 622,226 -0.16(-0.36%)
Nov 11, 2021 45.00 45.65 44.32 44.45 487,967 -0.65(-1.44%)
Nov 10, 2021 45.01 45.10 858,730 -0.28(-0.62%)
Nov 09, 2021 45.39 45.42 44.18 45.38 812,156 +0.28(+0.62%)
Nov 08, 2021 46.57 47.17 44.90 45.10 1,208,199 -1.50(-3.22%)
Nov 05, 2021 44.92 46.85 44.85 46.60 2,204,836 +3.11(+7.15%)
Nov 04, 2021 43.68 44.14 42.67 43.49 1,878,854 +0.84(+1.97%)
Nov 03, 2021 41.21 43.40 41.10 42.65 1,697,606 +1.52(+3.70%)
Nov 02, 2021 42.19 42.45 40.28 41.13 1,593,639 -1.33(-3.13%)
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.