Cheesecake Fact (NQ: CAKE )

34.51 +1.37 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.69 23.18 22.15 22.92 3,055,030 +0.18(+0.79%)
Jun 29, 2020 20.57 22.87 20.41 22.74 4,487,142 +2.60(+12.91%)
Jun 26, 2020 21.71 22.29 19.78 20.14 5,726,400 -1.83(-8.33%)
Jun 25, 2020 22.16 22.88 21.25 21.97 2,964,225 -0.32(-1.44%)
Jun 24, 2020 23.00 23.22 21.34 22.29 5,233,362 -1.99(-8.20%)
Jun 23, 2020 22.70 24.49 22.56 24.28 4,326,601 +1.74(+7.72%)
Jun 22, 2020 22.80 22.88 22.14 22.54 2,299,048 -0.38(-1.66%)
Jun 19, 2020 24.90 24.99 22.83 22.92 10,184,200 -1.61(-6.56%)
Jun 18, 2020 23.45 24.87 23.35 24.53 2,020,981 +0.39(+1.62%)
Jun 17, 2020 24.81 25.13 23.93 24.14 2,475,984 -0.74(-2.97%)
Jun 16, 2020 26.75 26.85 24.50 24.88 3,589,362 -0.25(-0.99%)
Jun 15, 2020 23.10 25.30 23.00 25.13 3,827,775 +0.90(+3.71%)
Jun 12, 2020 24.00 24.26 22.44 24.23 3,454,900 +2.03(+9.14%)
Jun 11, 2020 22.45 23.83 22.00 22.20 5,774,482 -2.76(-11.06%)
Jun 10, 2020 27.21 27.21 24.38 24.96 5,151,665 -1.94(-7.21%)
Jun 09, 2020 28.45 28.57 26.82 26.90 4,754,701 -2.91(-9.76%)
Jun 08, 2020 29.61 30.41 28.44 29.81 6,002,258 +1.61(+5.71%)
Jun 05, 2020 29.00 29.35 27.26 28.20 6,835,300 +1.98(+7.55%)
Jun 04, 2020 24.58 27.20 24.18 26.22 9,103,255 +1.85(+7.59%)
Jun 03, 2020 22.77 25.47 22.76 24.37 12,271,721 +3.42(+16.32%)
Jun 02, 2020 21.14 21.31 20.09 20.95 3,909,460 +0.17(+0.82%)
Jun 01, 2020 21.58 21.95 20.68 20.78 2,746,946 -0.70(-3.26%)
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%)
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.