Cheesecake Fact (NQ: CAKE )

28.43 -0.71 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 37.71 38.97 36.73 36.91 1,060,955 -0.70(-1.86%)
Apr 28, 2022 37.36 38.35 36.16 37.61 1,558,563 +0.75(+2.03%)
Apr 27, 2022 37.17 38.01 36.57 36.86 1,233,354 -0.69(-1.84%)
Apr 26, 2022 38.46 38.72 36.92 37.55 1,456,928 -1.38(-3.54%)
Apr 25, 2022 37.46 39.17 37.14 38.93 971,878 +1.22(+3.24%)
Apr 22, 2022 38.05 38.47 37.23 37.71 1,130,614 -0.58(-1.51%)
Apr 21, 2022 38.43 39.09 37.85 38.29 1,152,660 +0.76(+2.03%)
Apr 20, 2022 38.02 38.37 37.46 37.53 641,294 -0.10(-0.27%)
Apr 19, 2022 36.85 38.34 36.64 37.63 901,569 +0.86(+2.34%)
Apr 18, 2022 36.51 37.06 36.25 36.77 635,634 +0.00(+0.00%)
Apr 14, 2022 37.87 38.22 36.66 36.77 959,149 -1.29(-3.39%)
Apr 13, 2022 36.96 38.34 36.70 38.06 1,002,540 +1.44(+3.93%)
Apr 12, 2022 36.61 37.85 36.11 36.62 1,626,078 +1.09(+3.07%)
Apr 11, 2022 35.23 36.03 34.90 35.53 1,491,805 +0.30(+0.85%)
Apr 08, 2022 35.35 36.09 34.61 35.23 881,264 -0.06(-0.17%)
Apr 07, 2022 36.75 36.75 34.86 35.29 1,528,964 -1.21(-3.32%)
Apr 06, 2022 37.57 37.57 35.88 36.50 911,400 -1.79(-4.67%)
Apr 05, 2022 38.75 39.44 37.45 38.29 648,671 -0.63(-1.62%)
Apr 04, 2022 38.72 39.04 37.84 38.92 742,193 -0.02(-0.05%)
Apr 01, 2022 40.39 40.94 38.48 38.94 893,768 -0.85(-2.14%)
Mar 31, 2022 39.00 40.59 38.44 39.79 1,249,447 +0.98(+2.53%)
Mar 30, 2022 39.64 39.97 38.72 38.81 677,162 -1.19(-2.97%)
Mar 29, 2022 39.59 41.00 39.53 40.00 1,164,746 +1.17(+3.01%)
Mar 28, 2022 37.65 38.88 37.53 38.83 946,735 +1.28(+3.41%)
Mar 25, 2022 38.42 38.50 37.25 37.55 610,284 -0.80(-2.09%)
Mar 24, 2022 38.01 38.42 37.40 38.35 427,882 +0.59(+1.56%)
Mar 23, 2022 38.07 38.70 37.69 37.76 718,146 -0.52(-1.36%)
Mar 22, 2022 37.78 38.81 37.70 38.28 658,029 +0.92(+2.46%)
Mar 21, 2022 38.46 38.60 37.10 37.36 720,967 -0.75(-1.97%)
Mar 18, 2022 37.61 38.88 37.26 38.11 1,227,171 -0.09(-0.24%)
Mar 17, 2022 37.42 38.46 36.85 38.20 711,711 +0.19(+0.50%)
Mar 16, 2022 36.60 38.05 36.55 38.01 804,483 +2.15(+6.00%)
Mar 15, 2022 35.76 36.68 35.10 35.86 918,887 +0.62(+1.76%)
Mar 14, 2022 34.84 35.45 34.04 35.24 795,003 +0.96(+2.80%)
Mar 11, 2022 35.54 35.94 34.24 34.28 649,813 -0.75(-2.14%)
Mar 10, 2022 34.98 36.17 34.19 35.03 764,085 -0.51(-1.44%)
Mar 09, 2022 34.37 36.21 34.37 35.54 1,839,138 +2.10(+6.28%)
Mar 08, 2022 32.46 35.10 31.43 33.44 1,342,892 +1.19(+3.69%)
Mar 07, 2022 36.79 36.79 31.92 32.25 1,985,274 -4.36(-11.91%)
Mar 04, 2022 38.44 38.46 36.45 36.61 1,159,762 -2.23(-5.74%)
Mar 03, 2022 40.83 41.28 38.56 38.84 866,308 -2.01(-4.92%)
Mar 02, 2022 40.86 41.27 40.10 40.85 1,162,294 +0.12(+0.29%)
Mar 01, 2022 42.38 42.50 40.25 40.73 1,060,807 -2.06(-4.81%)
Feb 28, 2022 42.74 43.05 42.11 42.79 775,562 -0.50(-1.16%)
Feb 25, 2022 42.36 43.29 41.89 43.29 763,624 +1.28(+3.05%)
Feb 24, 2022 39.48 42.17 39.10 42.01 969,283 +1.40(+3.45%)
Feb 23, 2022 42.33 43.07 40.48 40.61 805,101 -1.57(-3.72%)
Feb 22, 2022 42.17 43.35 41.80 42.18 947,391 -0.77(-1.79%)
Feb 18, 2022 42.95 0 +1.93(+4.71%)
Feb 17, 2022 42.50 44.65 40.54 41.02 1,757,723 +0.15(+0.37%)
Feb 16, 2022 41.05 41.96 40.80 40.87 1,615,957 -0.63(-1.52%)
Feb 15, 2022 40.88 42.00 40.75 41.50 1,624,952 +0.88(+2.17%)
Feb 14, 2022 39.58 41.12 39.58 40.62 879,946 +0.94(+2.37%)
Feb 11, 2022 39.70 40.73 39.30 39.68 708,318 -0.06(-0.15%)
Feb 10, 2022 39.27 41.42 39.27 39.74 907,556 -0.21(-0.53%)
Feb 09, 2022 39.28 40.16 39.08 39.95 641,021 +0.87(+2.23%)
Feb 08, 2022 38.10 39.17 37.77 39.08 662,241 +1.03(+2.71%)
Feb 07, 2022 36.71 38.45 36.41 38.05 805,797 +1.57(+4.30%)
Feb 04, 2022 35.95 36.63 35.03 36.48 668,553 +0.32(+0.88%)
Feb 03, 2022 36.39 36.04 36.16 688,039 -0.63(-1.71%)
Feb 02, 2022 37.25 38.07 36.65 36.79 1,180,834 -0.05(-0.14%)
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.