Cheesecake Fact (NQ: CAKE )

34.94 USD -0.06 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.71 32.49 29.19 29.72 2,261,200 -0.22(-0.73%)
Oct 29, 2020 29.06 30.13 28.50 29.94 1,386,258 +0.89(+3.06%)
Oct 28, 2020 29.31 30.18 28.95 29.05 1,084,774 -1.38(-4.54%)
Oct 27, 2020 30.64 31.51 30.10 30.43 1,163,096 -0.21(-0.69%)
Oct 26, 2020 32.19 32.35 30.01 30.64 1,252,781 -2.08(-6.36%)
Oct 23, 2020 33.69 33.81 31.64 32.72 1,431,200 -0.67(-2.01%)
Oct 22, 2020 31.83 33.47 31.83 33.39 937,465 +1.54(+4.84%)
Oct 21, 2020 32.50 32.92 31.31 31.85 1,473,043 -0.69(-2.12%)
Oct 20, 2020 32.69 32.99 31.99 32.54 1,288,057 +0.24(+0.74%)
Oct 19, 2020 30.97 33.49 30.77 32.30 2,794,907 +1.82(+5.97%)
Oct 16, 2020 31.08 31.17 30.31 30.48 683,700 -0.37(-1.20%)
Oct 15, 2020 29.30 31.17 29.25 30.85 1,697,217 +0.72(+2.39%)
Oct 14, 2020 29.80 30.24 29.71 30.13 980,577 +0.39(+1.31%)
Oct 13, 2020 29.92 30.00 29.21 29.74 1,401,385 -0.47(-1.56%)
Oct 12, 2020 31.85 31.85 29.95 30.21 1,605,055 -1.46(-4.61%)
Oct 09, 2020 31.50 32.10 31.45 31.67 1,511,500 +0.55(+1.77%)
Oct 08, 2020 30.24 31.25 29.58 31.12 1,015,084 +1.33(+4.46%)
Oct 07, 2020 29.71 30.10 29.02 29.79 1,176,555 +0.55(+1.88%)
Oct 06, 2020 29.50 30.73 29.19 29.24 1,449,336 -0.28(-0.95%)
Oct 05, 2020 29.60 29.93 29.03 29.52 1,143,847 +0.23(+0.79%)
Oct 02, 2020 27.63 29.43 27.33 29.29 1,300,400 +0.69(+2.41%)
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.