Cheesecake Fact (NQ: CAKE )

36.50 USD -1.38 (-3.64%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.64 30.69 29.42 29.53 1,869,280 -1.26(-4.09%)
Aug 28, 2020 28.81 31.57 28.77 30.79 3,150,200 +2.37(+8.34%)
Aug 27, 2020 27.25 28.59 27.25 28.42 1,685,253 +1.33(+4.91%)
Aug 26, 2020 27.40 27.66 26.86 27.09 1,145,272 -0.24(-0.88%)
Aug 25, 2020 27.35 28.20 26.70 27.33 1,461,945 +0.07(+0.26%)
Aug 24, 2020 26.57 27.27 25.79 27.26 1,447,003 +1.22(+4.69%)
Aug 21, 2020 25.69 26.28 25.62 26.04 959,100 +0.27(+1.05%)
Aug 20, 2020 25.20 25.90 24.86 25.77 1,568,802 +0.20(+0.78%)
Aug 19, 2020 25.86 26.20 25.50 25.57 1,024,883 -0.46(-1.77%)
Aug 18, 2020 26.22 26.22 25.33 26.03 1,257,641 -0.19(-0.72%)
Aug 17, 2020 27.10 27.18 25.86 26.22 1,567,984 -0.96(-3.53%)
Aug 14, 2020 26.70 27.41 26.31 27.18 972,300 +0.18(+0.67%)
Aug 13, 2020 27.07 27.57 26.81 27.00 1,019,110 -0.16(-0.59%)
Aug 12, 2020 27.51 27.69 26.66 27.16 1,384,857 +0.19(+0.70%)
Aug 11, 2020 27.35 28.00 26.85 26.97 2,438,415 +0.63(+2.39%)
Aug 10, 2020 26.37 26.94 25.98 26.34 1,107,442 +0.50(+1.93%)
Aug 07, 2020 24.88 25.87 24.64 25.84 1,363,600 +0.77(+3.07%)
Aug 06, 2020 24.15 25.31 23.81 25.07 1,784,290 +0.92(+3.81%)
Aug 05, 2020 24.35 24.63 23.87 24.15 1,345,454 +0.08(+0.33%)
Aug 04, 2020 23.41 24.50 23.40 24.07 1,711,605 +0.82(+3.53%)
Aug 03, 2020 23.37 23.57 22.75 23.25 1,981,350 -0.75(-3.12%)
Jul 31, 2020 25.47 25.73 23.67 24.00 2,115,700 -1.44(-5.66%)
Jul 30, 2020 25.00 25.70 24.39 25.44 3,077,110 -1.13(-4.25%)
Jul 29, 2020 25.60 27.28 25.60 26.57 3,644,863 +1.25(+4.94%)
Jul 28, 2020 24.57 25.63 24.52 25.32 2,136,208 +0.61(+2.47%)
Jul 27, 2020 24.68 25.07 24.26 24.71 2,028,079 -0.10(-0.40%)
Jul 24, 2020 24.36 25.00 23.75 24.81 2,322,100 +0.81(+3.37%)
Jul 23, 2020 23.42 24.10 22.92 24.00 2,237,098 +0.40(+1.69%)
Jul 22, 2020 22.10 23.95 22.10 23.60 2,447,232 +1.01(+4.47%)
Jul 21, 2020 22.17 22.83 22.02 22.59 1,469,599 +0.61(+2.78%)
Jul 20, 2020 22.38 22.75 21.38 21.98 1,703,840 -0.60(-2.66%)
Jul 17, 2020 22.26 23.05 22.26 22.58 1,704,000 -0.06(-0.27%)
Jul 16, 2020 22.60 23.11 22.11 22.64 1,696,846 -0.63(-2.71%)
Jul 15, 2020 21.74 23.41 21.68 23.27 4,019,264 +2.70(+13.13%)
Jul 14, 2020 20.99 21.19 20.25 20.57 1,947,080 -0.45(-2.14%)
Jul 13, 2020 21.91 22.25 20.89 21.02 2,590,778 -0.67(-3.09%)
Jul 10, 2020 20.84 21.72 20.38 21.69 2,506,200 +0.76(+3.63%)
Jul 09, 2020 21.23 21.61 20.35 20.93 2,147,906 -0.52(-2.42%)
Jul 08, 2020 20.97 21.45 20.62 21.45 1,606,693 +0.34(+1.61%)
Jul 07, 2020 21.40 21.63 20.93 21.11 2,338,113 -0.92(-4.18%)
Jul 06, 2020 22.27 22.45 21.12 22.03 2,990,566 +0.47(+2.18%)
Jul 02, 2020 22.46 22.51 21.32 21.56 2,329,000 -0.19(-0.87%)
Jul 01, 2020 23.05 23.64 21.62 21.75 4,015,129 -1.17(-5.10%)
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%)
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.