Cheesecake Fact (NQ: CAKE )

33.57 -0.10 (-0.30%)
Streaming Delayed Price Updated: 1:55 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.23 48.23 45.19 45.26 2,920,094 -2.48(-5.19%)
Jul 29, 2021 48.11 48.97 47.06 47.74 2,230,070 -0.01(-0.02%)
Jul 28, 2021 51.00 51.34 47.74 47.75 6,095,183 -7.26(-13.20%)
Jul 27, 2021 54.08 55.31 53.50 55.01 1,812,152 +0.49(+0.90%)
Jul 26, 2021 51.82 54.58 51.82 54.52 1,862,037 +2.73(+5.27%)
Jul 23, 2021 52.27 52.79 51.30 51.79 721,963 -0.16(-0.31%)
Jul 22, 2021 51.45 52.18 50.62 51.95 963,316 +0.16(+0.31%)
Jul 21, 2021 50.38 52.54 50.38 51.79 901,764 +1.67(+3.33%)
Jul 20, 2021 47.23 50.44 47.05 50.12 1,735,334 +3.16(+6.73%)
Jul 19, 2021 47.80 48.34 46.53 46.96 1,322,930 -2.89(-5.80%)
Jul 16, 2021 51.69 52.08 49.54 49.85 660,503 -1.31(-2.56%)
Jul 15, 2021 52.08 52.20 50.29 51.16 713,822 -1.29(-2.46%)
Jul 14, 2021 53.43 54.20 52.29 52.45 791,169 -0.75(-1.41%)
Jul 13, 2021 53.15 53.97 52.33 53.20 784,579 -0.58(-1.08%)
Jul 12, 2021 53.02 53.97 52.53 53.78 1,275,428 +2.12(+4.10%)
Jul 09, 2021 50.40 51.97 50.11 51.66 667,612 +2.21(+4.47%)
Jul 08, 2021 49.50 50.35 48.85 49.45 1,270,338 -1.02(-2.02%)
Jul 07, 2021 52.36 52.45 50.00 50.47 1,230,365 -2.13(-4.05%)
Jul 06, 2021 53.18 53.18 51.46 52.60 1,318,881 -0.73(-1.37%)
Jul 02, 2021 54.02 54.02 53.20 53.33 468,114 -0.31(-0.58%)
Jul 01, 2021 54.75 54.84 53.41 53.64 577,639 -0.54(-1.00%)
Jun 30, 2021 52.20 54.33 52.20 54.18 957,104 +1.73(+3.30%)
Jun 29, 2021 53.36 53.68 52.45 52.45 657,223 -0.98(-1.83%)
Jun 28, 2021 53.97 54.16 51.86 53.43 1,056,897 -0.70(-1.29%)
Jun 25, 2021 54.46 55.03 54.01 54.13 3,012,607 -0.14(-0.26%)
Jun 24, 2021 54.04 54.80 53.86 54.27 867,070 +0.36(+0.67%)
Jun 23, 2021 53.60 54.47 53.44 53.91 614,339 +0.55(+1.03%)
Jun 22, 2021 52.99 53.61 52.26 53.36 877,312 +0.44(+0.83%)
Jun 21, 2021 52.06 53.10 51.56 52.92 792,303 +1.20(+2.32%)
Jun 18, 2021 53.14 53.14 51.54 51.72 1,358,845 -2.33(-4.31%)
Jun 17, 2021 56.03 56.61 52.00 54.05 1,616,378 -2.00(-3.57%)
Jun 16, 2021 55.81 56.27 54.39 56.05 1,714,409 +0.44(+0.79%)
Jun 15, 2021 56.00 56.30 54.93 55.61 1,227,258 -0.41(-0.73%)
Jun 14, 2021 56.90 57.65 55.52 56.02 1,617,058 -0.06(-0.11%)
Jun 11, 2021 57.75 58.10 55.99 56.08 4,926,094 -0.78(-1.37%)
Jun 10, 2021 57.79 58.70 55.21 56.86 4,797,727 -4.75(-7.71%)
Jun 09, 2021 62.47 63.25 61.48 61.61 778,723 -0.86(-1.38%)
Jun 08, 2021 58.20 62.84 58.20 62.47 1,290,772 +4.58(+7.91%)
Jun 07, 2021 56.29 58.42 56.23 57.89 606,697 +1.68(+2.99%)
Jun 04, 2021 56.48 56.85 55.12 56.21 563,818 -0.36(-0.64%)
Jun 03, 2021 57.62 57.62 55.26 56.57 1,083,058 -1.59(-2.73%)
Jun 02, 2021 58.57 59.17 57.10 58.16 2,010,988 +0.93(+1.63%)
Jun 01, 2021 58.73 58.95 56.59 57.23 976,443 -1.59(-2.70%)
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.