Cheesecake Fact (NQ: CAKE )

29.45 -1.04 (-3.41%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.85 59.39 57.24 58.82 630,343 +0.09(+0.15%)
May 27, 2021 58.10 59.01 57.36 58.73 532,047 +0.77(+1.33%)
May 26, 2021 56.10 58.03 55.89 57.96 633,280 +2.19(+3.93%)
May 25, 2021 57.12 57.87 55.40 55.77 1,149,243 -0.97(-1.71%)
May 24, 2021 56.12 57.07 55.19 56.74 613,745 +0.97(+1.74%)
May 21, 2021 56.75 57.66 55.74 55.77 555,184 -0.28(-0.50%)
May 20, 2021 57.32 57.32 54.85 56.05 928,308 -1.55(-2.69%)
May 19, 2021 57.00 57.77 55.96 57.60 594,647 -0.50(-0.86%)
May 18, 2021 59.24 59.70 58.01 58.10 445,293 -0.81(-1.37%)
May 17, 2021 59.08 59.40 57.54 58.91 477,325 -0.39(-0.66%)
May 14, 2021 58.51 59.70 58.02 59.30 465,610 +1.60(+2.77%)
May 13, 2021 57.37 58.79 55.62 57.70 932,075 +0.39(+0.68%)
May 12, 2021 60.80 61.13 56.67 57.31 1,306,072 -3.99(-6.51%)
May 11, 2021 59.94 61.56 58.30 61.30 538,812 -0.41(-0.66%)
May 10, 2021 63.72 63.77 61.54 61.71 565,478 -2.07(-3.25%)
May 07, 2021 61.61 64.84 61.61 63.78 794,551 +1.52(+2.44%)
May 06, 2021 62.74 62.90 60.52 62.26 684,386 -0.20(-0.32%)
May 05, 2021 62.16 62.99 60.11 62.46 745,181 +0.25(+0.40%)
May 04, 2021 62.10 62.76 60.52 62.21 776,476 +0.32(+0.52%)
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.