Cheesecake Fact (NQ: CAKE )

33.55 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.17 21.74 20.75 21.48 3,838,300 -0.29(-1.33%)
May 28, 2020 23.59 24.00 21.51 21.77 3,519,213 -1.79(-7.60%)
May 27, 2020 22.05 23.84 21.76 23.56 5,622,470 +2.26(+10.61%)
May 26, 2020 21.04 21.47 20.67 21.30 3,226,557 +1.33(+6.66%)
May 22, 2020 20.16 20.39 19.48 19.97 1,524,000 +0.00(+0.00%)
May 21, 2020 20.04 20.36 19.66 19.97 1,858,170 +0.01(+0.05%)
May 20, 2020 20.49 20.71 19.82 19.96 1,645,993 -0.11(-0.55%)
May 19, 2020 19.66 20.60 18.79 20.07 2,883,333 +0.30(+1.52%)
May 18, 2020 19.78 20.10 19.04 19.77 2,723,655 +1.25(+6.78%)
May 15, 2020 17.92 18.83 17.50 18.52 2,240,400 +0.32(+1.73%)
May 14, 2020 17.37 18.64 16.80 18.20 3,482,264 -0.07(-0.38%)
May 13, 2020 19.05 19.05 17.26 18.27 5,405,204 -1.07(-5.53%)
May 12, 2020 21.43 21.64 19.33 19.34 3,557,853 -2.01(-9.41%)
May 11, 2020 21.67 22.35 21.25 21.35 2,952,984 -1.09(-4.86%)
May 08, 2020 21.27 22.52 20.91 22.44 3,689,000 +1.84(+8.93%)
May 07, 2020 19.99 20.84 19.18 20.60 5,943,674 +0.89(+4.52%)
May 06, 2020 20.22 20.78 19.27 19.71 3,745,846 +0.19(+0.97%)
May 05, 2020 20.50 20.70 19.49 19.52 3,381,027 -0.50(-2.50%)
May 04, 2020 19.51 20.43 18.84 20.02 2,367,510 -0.11(-0.55%)
May 01, 2020 21.51 21.91 19.85 20.13 3,578,400 -2.16(-9.69%)
Apr 30, 2020 23.45 23.99 21.85 22.29 4,207,736 -2.07(-8.50%)
Apr 29, 2020 22.51 25.71 22.51 24.36 5,673,274 +3.03(+14.21%)
Apr 28, 2020 21.18 22.27 20.37 21.33 4,642,729 +1.29(+6.44%)
Apr 27, 2020 18.84 20.44 18.64 20.04 3,814,526 +1.45(+7.77%)
Apr 24, 2020 18.57 18.84 18.05 18.59 2,515,400 +0.29(+1.61%)
Apr 23, 2020 20.13 20.13 18.29 18.30 3,759,520 -1.62(-8.13%)
Apr 22, 2020 19.24 20.05 19.08 19.92 3,320,782 +1.12(+5.96%)
Apr 21, 2020 18.32 19.25 18.32 18.80 2,498,350 -0.13(-0.69%)
Apr 20, 2020 19.10 20.41 18.53 18.93 5,784,538 +0.21(+1.12%)
Apr 17, 2020 18.80 19.20 17.96 18.72 3,346,200 -0.93(-4.73%)
Apr 16, 2020 17.51 17.77 16.63 19.65 2,710,323 +2.23(+12.80%)
Apr 15, 2020 18.12 18.55 17.12 17.42 3,146,803 -1.56(-8.22%)
Apr 14, 2020 19.45 20.44 18.54 18.98 2,959,231 +0.10(+0.53%)
Apr 13, 2020 20.65 20.65 18.28 18.88 3,449,218 -1.32(-6.53%)
Apr 09, 2020 19.40 21.22 19.05 20.20 5,190,700 +1.72(+9.31%)
Apr 08, 2020 16.61 18.64 16.00 18.48 5,922,305 +2.14(+13.10%)
Apr 07, 2020 18.00 18.44 16.08 16.34 4,586,567 -0.45(-2.68%)
Apr 06, 2020 16.60 17.29 16.17 16.79 4,034,686 +1.28(+8.25%)
Apr 03, 2020 15.37 15.82 14.76 15.51 2,351,600 +0.41(+2.72%)
Apr 02, 2020 15.54 16.06 14.63 15.10 3,511,396 -0.62(-3.94%)
Apr 01, 2020 16.15 16.70 15.52 15.72 3,553,281 -1.36(-7.96%)
Mar 31, 2020 16.68 17.94 16.55 17.08 3,755,125 +0.58(+3.52%)
Mar 30, 2020 18.26 18.29 16.27 16.50 5,468,324 +0.32(+1.98%)
Mar 27, 2020 18.04 18.47 16.06 16.18 6,858,600 -3.48(-17.70%)
Mar 26, 2020 17.00 21.13 16.53 19.66 9,601,611 +0.79(+4.19%)
Mar 25, 2020 20.38 22.09 17.80 18.87 7,030,659 -0.35(-1.82%)
Mar 24, 2020 17.84 19.82 17.50 19.22 2,894,077 +3.51(+22.34%)
Mar 23, 2020 16.07 16.70 15.00 15.71 3,113,182 -0.13(-0.82%)
Mar 20, 2020 20.84 22.00 15.75 15.84 4,615,700 -4.67(-22.77%)
Mar 19, 2020 19.02 23.30 17.04 20.51 6,707,609 -0.34(-1.63%)
Mar 18, 2020 16.81 20.88 14.94 20.85 3,947,061 +2.14(+11.44%)
Mar 17, 2020 17.51 19.08 14.52 18.71 3,735,449 +1.80(+10.64%)
Mar 16, 2020 20.01 20.69 16.87 16.91 3,123,207 -6.60(-28.07%)
Mar 13, 2020 23.07 23.99 20.87 23.51 2,549,200 +2.03(+9.45%)
Mar 12, 2020 23.07 23.07 19.50 21.48 3,592,664 -3.73(-14.80%)
Mar 11, 2020 27.93 27.99 24.51 25.21 2,668,206 -3.54(-12.31%)
Mar 10, 2020 30.13 31.74 27.05 28.75 1,960,782 -0.26(-0.90%)
Mar 09, 2020 29.08 29.94 27.72 29.01 2,567,841 -2.43(-7.73%)
Mar 06, 2020 30.06 32.78 29.45 31.44 2,040,300 -0.08(-0.25%)
Mar 05, 2020 34.92 34.92 31.13 31.52 3,132,723 -4.29(-11.98%)
Mar 04, 2020 35.18 35.85 34.53 35.81 989,717 +1.16(+3.35%)
Mar 03, 2020 35.94 36.79 34.32 34.65 1,371,997 -1.39(-3.86%)
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.