Cheesecake Fact (NQ: CAKE )

33.69 USD -1.31 (-3.74%)
Streaming Delayed Price Updated: 11:04 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.63 60.76 58.39 58.51 501,785 -1.12(-1.88%)
Mar 30, 2021 58.39 60.30 58.30 59.63 387,934 +1.45(+2.49%)
Mar 29, 2021 61.62 62.38 58.17 58.18 600,214 -3.83(-6.18%)
Mar 26, 2021 60.55 62.13 59.17 62.01 828,900 +2.46(+4.13%)
Mar 25, 2021 54.68 59.84 54.00 59.55 963,334 +4.63(+8.43%)
Mar 24, 2021 55.92 57.68 54.69 54.92 828,051 -0.07(-0.13%)
Mar 23, 2021 57.21 59.03 54.84 54.99 927,606 -3.52(-6.02%)
Mar 22, 2021 60.32 60.94 58.15 58.51 646,599 -1.83(-3.03%)
Mar 19, 2021 59.47 61.29 58.35 60.34 649,800 +0.53(+0.89%)
Mar 18, 2021 60.76 61.91 59.58 59.81 443,486 -1.22(-2.00%)
Mar 17, 2021 60.09 61.47 59.69 61.03 420,206 +0.95(+1.58%)
Mar 16, 2021 62.08 62.27 59.42 60.08 508,733 -2.40(-3.84%)
Mar 15, 2021 62.49 63.20 61.00 62.48 738,068 +0.73(+1.18%)
Mar 12, 2021 58.29 61.96 58.00 61.75 902,600 +4.11(+7.13%)
Mar 11, 2021 58.90 59.58 57.15 57.64 747,757 -1.37(-2.32%)
Mar 10, 2021 58.45 59.52 57.70 59.01 587,828 +0.93(+1.60%)
Mar 09, 2021 59.00 59.61 57.12 58.08 689,566 -0.86(-1.46%)
Mar 08, 2021 57.00 59.68 56.23 58.94 805,854 +2.82(+5.02%)
Mar 05, 2021 56.65 56.77 52.39 56.12 967,300 +0.42(+0.75%)
Mar 04, 2021 58.80 59.60 53.50 55.70 1,200,582 -2.41(-4.15%)
Mar 03, 2021 57.00 59.72 56.50 58.11 1,062,142 +1.67(+2.96%)
Mar 02, 2021 55.70 56.79 55.04 56.44 520,009 +0.98(+1.77%)
Mar 01, 2021 55.80 57.10 55.40 55.46 695,845 +0.51(+0.93%)
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 1,676,288 +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%)
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.