Cheesecake Fact (NQ: CAKE )

41.32 USD +0.08 (+0.19%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.17 55.69 51.92 54.95 862,900 +0.42(+0.77%)
Feb 25, 2021 55.16 55.70 52.28 54.53 1,008,600 -0.99(-1.78%)
Feb 24, 2021 54.35 56.48 54.00 55.52 1,106,264 +1.73(+3.22%)
Feb 23, 2021 53.47 54.64 51.74 53.79 1,368,391 -0.19(-0.35%)
Feb 22, 2021 52.23 55.11 51.62 53.98 1,734,538 +1.23(+2.33%)
Feb 19, 2021 51.20 53.00 51.01 52.75 1,133,100 +1.55(+3.03%)
Feb 18, 2021 48.93 51.65 47.55 51.20 1,944,902 +3.87(+8.18%)
Feb 17, 2021 49.87 49.87 47.08 47.33 1,264,595 -2.72(-5.43%)
Feb 16, 2021 50.00 50.43 49.39 50.05 717,018 +0.04(+0.08%)
Feb 12, 2021 51.16 51.26 49.51 50.01 555,700 -1.60(-3.10%)
Feb 11, 2021 51.20 51.62 49.30 51.61 1,326,173 +0.75(+1.47%)
Feb 10, 2021 50.28 52.40 50.03 50.86 1,221,932 +0.84(+1.68%)
Feb 09, 2021 48.75 50.37 47.87 50.02 647,078 +1.26(+2.58%)
Feb 08, 2021 47.90 48.91 47.00 48.76 593,122 +1.38(+2.91%)
Feb 05, 2021 46.68 47.85 46.49 47.38 522,600 +1.26(+2.73%)
Feb 04, 2021 46.00 46.60 45.64 46.12 523,171 +0.40(+0.87%)
Feb 03, 2021 43.47 46.31 43.04 45.72 834,190 +2.34(+5.39%)
Feb 02, 2021 45.15 45.42 42.71 43.38 1,547,546 -1.58(-3.51%)
Feb 01, 2021 45.86 45.86 44.14 44.96 866,720 -0.01(-0.02%)
Jan 29, 2021 45.61 49.05 44.15 44.97 2,085,400 -0.04(-0.09%)
Jan 28, 2021 47.61 50.58 44.67 45.01 2,920,356 -4.90(-9.82%)
Jan 27, 2021 45.23 57.20 45.00 49.91 5,264,182 +4.00(+8.71%)
Jan 26, 2021 45.18 46.75 44.41 45.91 1,676,278 +0.92(+2.04%)
Jan 25, 2021 43.02 47.59 42.76 44.99 1,801,251 +2.63(+6.21%)
Jan 22, 2021 42.42 42.60 41.51 42.36 839,800 -0.62(-1.44%)
Jan 21, 2021 43.55 43.70 42.52 42.98 1,091,125 -0.46(-1.06%)
Jan 20, 2021 41.91 43.86 41.80 43.44 1,432,895 +1.70(+4.07%)
Jan 19, 2021 41.44 42.24 40.64 41.74 728,178 +0.52(+1.26%)
Jan 15, 2021 40.70 42.20 40.11 41.22 1,214,200 +0.37(+0.91%)
Jan 14, 2021 40.66 41.40 39.90 40.85 765,754 +0.46(+1.14%)
Jan 13, 2021 39.52 41.09 39.27 40.39 926,091 +0.83(+2.10%)
Jan 12, 2021 38.59 39.63 38.49 39.56 642,213 +1.16(+3.02%)
Jan 11, 2021 37.59 38.43 37.34 38.40 559,528 +0.27(+0.71%)
Jan 08, 2021 37.40 38.68 37.20 38.13 994,100 +0.90(+2.42%)
Jan 07, 2021 36.45 38.37 36.45 37.23 978,292 -0.14(-0.37%)
Jan 06, 2021 36.15 38.07 35.45 37.37 1,129,486 +1.89(+5.33%)
Jan 05, 2021 35.03 36.60 35.01 35.48 803,543 +0.07(+0.20%)
Jan 04, 2021 37.19 37.43 34.64 35.41 1,719,835 -1.65(-4.45%)
Dec 31, 2020 37.06 37.06 37.06 557,191 +0.59(+1.62%)
Dec 30, 2020 36.98 37.60 36.12 36.47 557,191 -0.51(-1.38%)
Dec 29, 2020 37.72 37.72 36.61 36.98 622,766 -0.37(-0.99%)
Dec 28, 2020 37.58 38.09 37.10 37.35 714,972 +0.14(+0.38%)
Dec 24, 2020 37.36 37.83 36.72 37.21 372,100 -0.28(-0.75%)
Dec 23, 2020 37.37 38.08 37.00 37.49 613,616 +0.46(+1.24%)
Dec 22, 2020 37.44 37.52 36.72 37.03 583,552 -0.31(-0.83%)
Dec 21, 2020 36.69 37.62 35.78 37.34 833,744 -0.11(-0.29%)
Dec 18, 2020 37.00 38.19 36.77 37.45 1,565,600 +0.20(+0.54%)
Dec 17, 2020 37.41 37.46 36.61 37.25 807,219 +0.48(+1.31%)
Dec 16, 2020 36.71 38.10 36.58 36.77 920,289 -0.60(-1.61%)
Dec 15, 2020 35.57 37.39 35.44 37.37 1,007,412 +1.98(+5.59%)
Dec 14, 2020 37.33 37.62 35.38 35.39 1,308,797 -1.78(-4.79%)
Dec 11, 2020 37.60 38.11 36.31 37.17 589,600 -0.94(-2.47%)
Dec 10, 2020 37.06 38.19 36.83 38.11 507,480 +0.27(+0.71%)
Dec 09, 2020 37.78 38.38 37.22 37.84 739,814 +0.40(+1.07%)
Dec 08, 2020 36.22 37.70 36.17 37.44 792,789 +0.79(+2.16%)
Dec 07, 2020 38.15 38.44 36.19 36.65 1,314,192 -1.97(-5.10%)
Dec 04, 2020 39.50 40.24 38.41 38.62 1,025,500 -0.81(-2.05%)
Dec 03, 2020 38.82 39.95 38.18 39.43 970,854 +0.63(+1.62%)
Dec 02, 2020 38.31 38.89 37.74 38.80 735,500 +0.04(+0.10%)
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.