Cheesecake Fact (NQ: CAKE )

39.34 -0.11 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.88 54.36 50.68 53.64 884,025 +0.41(+0.77%)
Feb 25, 2021 53.84 54.37 51.03 53.23 1,033,292 -0.97(-1.78%)
Feb 24, 2021 53.05 55.13 52.71 54.19 1,133,347 +1.69(+3.22%)
Feb 23, 2021 52.19 53.33 50.50 52.50 1,401,892 -0.19(-0.35%)
Feb 22, 2021 50.98 53.79 50.39 52.69 1,777,003 +1.20(+2.33%)
Feb 19, 2021 49.98 51.73 49.79 51.49 1,160,840 +1.51(+3.03%)
Feb 18, 2021 47.76 50.42 46.41 49.98 1,992,517 +3.78(+8.18%)
Feb 17, 2021 48.68 48.68 45.95 46.20 1,295,555 -2.66(-5.43%)
Feb 16, 2021 48.81 49.22 48.21 48.85 734,572 +0.04(+0.08%)
Feb 12, 2021 49.94 50.03 48.32 48.81 569,304 -1.56(-3.10%)
Feb 11, 2021 49.98 50.39 48.12 50.38 1,358,640 +0.73(+1.47%)
Feb 10, 2021 49.08 51.15 48.83 49.64 1,251,847 +0.82(+1.68%)
Feb 09, 2021 47.59 49.17 46.73 48.82 662,919 +1.23(+2.58%)
Feb 08, 2021 46.76 47.74 45.88 47.59 607,642 +1.35(+2.91%)
Feb 05, 2021 45.56 46.71 45.38 46.25 535,394 +1.23(+2.73%)
Feb 04, 2021 44.90 45.49 44.55 45.02 535,979 +0.39(+0.88%)
Feb 03, 2021 42.43 45.20 42.01 44.63 854,612 +2.28(+5.39%)
Feb 02, 2021 44.07 44.33 41.69 42.34 1,585,433 -1.54(-3.51%)
Feb 01, 2021 44.76 44.76 43.09 43.89 887,939 -0.01(-0.02%)
Jan 29, 2021 44.52 47.88 43.09 43.90 2,136,455 -0.04(-0.09%)
Jan 28, 2021 46.47 49.37 43.60 43.93 2,991,852 -4.78(-9.82%)
Jan 27, 2021 44.15 55.83 43.92 48.72 5,393,061 +3.90(+8.71%)
Jan 26, 2021 44.10 45.63 43.35 44.81 1,717,327 +0.90(+2.04%)
Jan 25, 2021 41.99 46.45 41.74 43.91 1,845,349 +2.57(+6.21%)
Jan 22, 2021 41.41 41.58 40.52 41.35 860,360 -0.61(-1.44%)
Jan 21, 2021 42.51 42.66 41.50 41.95 1,117,838 -0.45(-1.06%)
Jan 20, 2021 40.91 42.81 40.80 42.40 1,467,975 +1.66(+4.07%)
Jan 19, 2021 40.45 41.23 39.67 40.74 746,005 +0.51(+1.26%)
Jan 15, 2021 39.73 41.19 39.15 40.23 1,243,926 +0.36(+0.91%)
Jan 14, 2021 39.69 40.41 38.95 39.87 784,501 +0.45(+1.14%)
Jan 13, 2021 38.58 40.11 38.33 39.42 948,763 +0.81(+2.10%)
Jan 12, 2021 37.67 38.68 37.57 38.61 657,935 +1.13(+3.02%)
Jan 11, 2021 36.69 37.51 36.45 37.48 573,226 +0.26(+0.71%)
Jan 08, 2021 36.51 37.76 36.31 37.22 1,018,437 +0.88(+2.42%)
Jan 07, 2021 35.58 37.45 35.58 36.34 1,002,242 -0.14(-0.37%)
Jan 06, 2021 35.29 37.16 34.60 36.48 1,157,138 +1.84(+5.33%)
Jan 05, 2021 34.19 35.73 34.17 34.63 823,215 +0.07(+0.20%)
Jan 04, 2021 36.30 36.54 33.81 34.56 1,761,940 -1.61(-4.45%)
Dec 31, 2020 36.17 36.17 36.17 570,832 +0.58(+1.62%)
Dec 30, 2020 36.10 36.70 35.26 35.60 570,832 -0.50(-1.38%)
Dec 29, 2020 36.82 36.82 35.74 36.10 638,012 -0.36(-0.99%)
Dec 28, 2020 36.68 37.18 36.21 36.46 732,476 +0.14(+0.38%)
Dec 24, 2020 36.47 36.93 35.84 36.32 381,209 -0.27(-0.75%)
Dec 23, 2020 36.48 37.17 36.12 36.59 628,638 +0.45(+1.24%)
Dec 22, 2020 36.55 36.62 35.84 36.15 597,838 -0.30(-0.83%)
Dec 21, 2020 35.81 36.72 34.92 36.45 854,155 -0.11(-0.29%)
Dec 18, 2020 36.12 37.28 35.90 36.55 1,603,929 +0.20(+0.54%)
Dec 17, 2020 36.52 36.56 35.74 36.36 826,981 +0.47(+1.31%)
Dec 16, 2020 35.83 37.19 35.71 35.89 942,819 -0.59(-1.61%)
Dec 15, 2020 34.72 36.50 34.59 36.48 1,032,075 +1.93(+5.59%)
Dec 14, 2020 36.44 36.72 34.53 34.54 1,340,839 -1.74(-4.79%)
Dec 11, 2020 36.70 37.20 35.44 36.28 604,034 -0.92(-2.47%)
Dec 10, 2020 36.17 37.28 35.95 37.20 519,904 +0.26(+0.71%)
Dec 09, 2020 36.88 37.46 36.33 36.94 757,926 +0.39(+1.07%)
Dec 08, 2020 35.35 36.80 35.31 36.55 812,198 +0.77(+2.16%)
Dec 07, 2020 37.24 37.52 35.33 35.77 1,346,366 -1.92(-5.10%)
Dec 04, 2020 38.56 39.28 37.49 37.70 1,050,606 -0.79(-2.05%)
Dec 03, 2020 37.89 39.00 37.27 38.49 994,622 +0.61(+1.62%)
Dec 02, 2020 37.39 37.96 36.84 37.87 753,506 +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.