Cheesecake Fact (NQ: CAKE )

33.24 -1.41 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.07 39.62 37.52 38.84 1,280,036 +0.96(+2.52%)
Mar 30, 2022 38.69 39.01 37.79 37.88 693,740 -1.16(-2.97%)
Mar 29, 2022 38.64 40.02 38.59 39.04 1,193,261 +1.14(+3.01%)
Mar 28, 2022 36.75 37.95 36.63 37.90 969,913 +1.25(+3.41%)
Mar 25, 2022 37.50 37.58 36.36 36.65 625,225 -0.78(-2.09%)
Mar 24, 2022 37.10 37.50 36.51 37.43 438,357 +0.58(+1.56%)
Mar 23, 2022 37.16 37.78 36.79 36.86 735,727 -0.51(-1.36%)
Mar 22, 2022 36.88 37.88 36.80 37.37 674,139 +0.90(+2.46%)
Mar 21, 2022 37.54 37.67 36.21 36.47 738,617 -0.73(-1.97%)
Mar 18, 2022 36.71 37.95 36.37 37.20 1,257,214 -0.09(-0.24%)
Mar 17, 2022 36.53 37.54 35.97 37.29 729,135 +0.19(+0.50%)
Mar 16, 2022 35.73 37.14 35.68 37.10 824,178 +2.10(+6.00%)
Mar 15, 2022 34.91 35.80 34.26 35.00 941,383 +0.61(+1.76%)
Mar 14, 2022 34.01 34.60 33.23 34.40 814,466 +0.94(+2.80%)
Mar 11, 2022 34.69 35.08 33.42 33.46 665,721 -0.73(-2.14%)
Mar 10, 2022 34.14 35.31 33.37 34.19 782,791 -0.50(-1.43%)
Mar 09, 2022 33.55 35.34 33.55 34.69 1,884,164 +2.05(+6.28%)
Mar 08, 2022 31.68 34.26 30.68 32.64 1,375,769 +1.16(+3.69%)
Mar 07, 2022 35.91 35.91 31.16 31.48 2,033,877 -4.26(-11.91%)
Mar 04, 2022 37.52 37.54 35.58 35.74 1,188,155 -2.18(-5.74%)
Mar 03, 2022 39.85 40.29 37.64 37.91 887,517 -1.96(-4.92%)
Mar 02, 2022 39.88 40.28 39.14 39.87 1,190,749 +0.12(+0.29%)
Mar 01, 2022 41.37 41.48 39.29 39.76 1,086,777 -2.01(-4.81%)
Feb 28, 2022 41.72 42.02 41.10 41.77 794,549 -0.49(-1.16%)
Feb 25, 2022 41.35 42.26 40.89 42.26 782,319 +1.25(+3.05%)
Feb 24, 2022 38.54 41.16 38.17 41.01 993,013 +1.37(+3.45%)
Feb 23, 2022 41.32 42.04 39.51 39.64 824,811 -1.53(-3.72%)
Feb 22, 2022 41.16 42.32 40.80 41.17 970,585 -0.75(-1.79%)
Feb 18, 2022 41.92 0 +1.88(+4.71%)
Feb 17, 2022 41.48 43.58 39.57 40.04 1,800,756 +0.15(+0.37%)
Feb 16, 2022 40.07 40.96 39.83 39.89 1,655,519 -0.61(-1.52%)
Feb 15, 2022 39.90 41.00 39.78 40.51 1,664,734 +0.86(+2.17%)
Feb 14, 2022 38.63 40.14 38.63 39.65 901,489 +0.92(+2.37%)
Feb 11, 2022 38.75 39.76 38.36 38.73 725,659 -0.06(-0.15%)
Feb 10, 2022 38.33 40.43 38.33 38.79 929,775 -0.20(-0.53%)
Feb 09, 2022 38.34 39.21 38.15 39.00 656,714 +0.85(+2.23%)
Feb 08, 2022 37.19 38.23 36.87 38.15 678,455 +1.01(+2.71%)
Feb 07, 2022 35.83 37.53 35.54 37.14 825,524 +1.53(+4.30%)
Feb 04, 2022 35.09 35.75 34.20 35.61 684,920 +0.31(+0.88%)
Feb 03, 2022 35.52 35.18 35.30 704,883 -0.61(-1.71%)
Feb 02, 2022 36.36 37.16 35.77 35.91 1,209,743 -0.05(-0.14%)
Feb 01, 2022 35.20 36.28 34.85 35.96 1,135,463 +1.13(+3.25%)
Jan 31, 2022 33.92 34.83 1,156,608 +0.72(+2.12%)
Jan 28, 2022 34.14 34.31 32.62 34.10 1,294,035 -0.06(-0.17%)
Jan 27, 2022 35.43 35.95 33.78 34.16 911,552 -1.27(-3.58%)
Jan 26, 2022 37.27 37.48 35.27 35.43 823,924 -1.54(-4.17%)
Jan 25, 2022 35.11 37.39 34.94 36.97 983,399 +1.01(+2.80%)
Jan 24, 2022 34.03 36.07 32.93 35.97 1,473,307 +1.30(+3.74%)
Jan 21, 2022 34.80 35.74 34.55 34.67 956,795 -0.39(-1.11%)
Jan 20, 2022 36.02 36.60 35.00 35.06 606,403 -0.61(-1.70%)
Jan 19, 2022 35.66 36.69 35.49 35.67 790,183 +0.43(+1.22%)
Jan 18, 2022 36.12 36.31 35.05 35.24 1,066,837 -1.38(-3.76%)
Jan 14, 2022 36.61 0 -0.74(-1.99%)
Jan 13, 2022 36.50 37.96 36.36 37.36 720,225 +1.22(+3.38%)
Jan 12, 2022 37.16 37.34 36.12 36.14 845,398 -1.01(-2.71%)
Jan 11, 2022 37.42 37.57 37.00 37.14 632,162 -0.52(-1.37%)
Jan 10, 2022 37.79 37.81 36.26 37.66 1,240,912 -0.34(-0.90%)
Jan 07, 2022 37.97 38.99 37.43 38.00 844,105 -0.13(-0.33%)
Jan 06, 2022 39.28 40.16 38.07 38.13 742,148 -1.07(-2.74%)
Jan 05, 2022 40.12 41.11 39.03 39.20 1,141,276 +0.07(+0.17%)
Jan 04, 2022 38.49 39.30 37.95 39.13 738,252 +1.25(+3.30%)
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.