Cheesecake Fact (NQ: CAKE )

32.70 +0.39 (+1.21%)
Streaming Delayed Price Updated: 1:44 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.57 43.70 42.99 43.25 762,200 -0.72(-1.64%)
May 30, 2019 43.46 44.27 43.43 43.97 850,509 +0.52(+1.20%)
May 29, 2019 44.42 44.71 43.21 43.45 877,218 -1.03(-2.32%)
May 28, 2019 44.95 45.41 44.13 44.48 1,178,705 -0.34(-0.76%)
May 24, 2019 46.04 46.06 44.34 44.82 1,140,900 -1.00(-2.18%)
May 23, 2019 47.80 48.00 45.70 45.82 843,482 -2.35(-4.88%)
May 22, 2019 48.18 48.44 47.78 48.17 389,320 -0.05(-0.10%)
May 21, 2019 48.06 48.69 48.01 48.22 448,533 +0.26(+0.54%)
May 20, 2019 47.84 48.15 47.48 47.96 622,761 -0.08(-0.17%)
May 17, 2019 47.20 48.31 46.85 48.04 675,600 +0.66(+1.39%)
May 16, 2019 47.25 48.35 47.12 47.38 720,827 +0.15(+0.32%)
May 15, 2019 47.32 47.83 46.92 47.23 610,953 -0.55(-1.15%)
May 14, 2019 47.80 48.12 47.49 47.78 579,428 +0.33(+0.70%)
May 13, 2019 47.18 47.76 47.00 47.45 849,196 -0.32(-0.67%)
May 10, 2019 47.57 47.98 47.41 47.77 625,600 +0.06(+0.13%)
May 09, 2019 47.27 47.89 46.75 47.71 979,703 +0.15(+0.32%)
May 08, 2019 48.04 48.45 47.07 47.56 1,178,459 -0.58(-1.20%)
May 07, 2019 49.45 49.58 47.76 48.14 929,514 -1.54(-3.10%)
May 06, 2019 49.50 50.42 48.69 49.68 825,671 -0.33(-0.66%)
May 03, 2019 50.06 50.73 49.38 50.01 858,000 -0.08(-0.16%)
May 02, 2019 51.15 51.15 48.22 50.09 1,988,920 +1.05(+2.14%)
May 01, 2019 49.73 49.90 48.92 49.04 1,296,776 -0.56(-1.13%)
Apr 30, 2019 50.95 51.00 48.53 49.60 1,176,243 -1.24(-2.44%)
Apr 29, 2019 50.09 50.96 50.05 50.84 854,333 +0.75(+1.50%)
Apr 26, 2019 49.41 50.42 49.30 50.09 663,400 +0.83(+1.68%)
Apr 25, 2019 49.03 49.70 48.59 49.26 647,824 +0.27(+0.55%)
Apr 24, 2019 48.61 49.44 48.59 48.99 408,012 +0.65(+1.34%)
Apr 23, 2019 47.77 48.73 47.77 48.34 760,732 +0.70(+1.47%)
Apr 22, 2019 46.86 47.73 46.86 47.64 666,701 +0.61(+1.30%)
Apr 18, 2019 46.12 47.25 46.12 47.03 764,900 +0.86(+1.86%)
Apr 17, 2019 47.33 47.40 46.16 46.17 472,311 -1.06(-2.24%)
Apr 16, 2019 47.46 47.46 46.42 47.23 927,454 -0.03(-0.06%)
Apr 15, 2019 47.75 48.16 47.25 47.26 702,551 -0.37(-0.78%)
Apr 12, 2019 47.30 47.75 47.15 47.63 557,100 +0.41(+0.87%)
Apr 11, 2019 48.01 48.05 47.02 47.22 851,626 -0.73(-1.52%)
Apr 10, 2019 47.74 48.03 47.39 47.95 414,351 +0.27(+0.57%)
Apr 09, 2019 48.01 48.11 47.39 47.68 584,817 -0.60(-1.24%)
Apr 08, 2019 48.82 49.18 48.19 48.28 645,654 -0.49(-1.00%)
Apr 05, 2019 48.57 49.15 48.28 48.77 603,400 +0.36(+0.74%)
Apr 04, 2019 47.94 48.46 47.42 48.41 625,289 +0.52(+1.09%)
Apr 03, 2019 48.58 48.80 47.67 47.89 587,979 -0.31(-0.64%)
Apr 02, 2019 48.65 48.65 47.72 48.20 751,488 -0.39(-0.80%)
Apr 01, 2019 48.98 49.20 48.44 48.59 653,000 -0.33(-0.67%)
Mar 29, 2019 48.84 49.12 48.50 48.92 816,100 +0.42(+0.87%)
Mar 28, 2019 47.29 48.56 47.29 48.50 597,761 +1.38(+2.93%)
Mar 27, 2019 47.41 47.85 47.05 47.12 544,037 -0.22(-0.46%)
Mar 26, 2019 46.59 47.73 46.59 47.34 889,129 +0.76(+1.63%)
Mar 25, 2019 45.73 46.73 45.56 46.58 558,453 +0.94(+2.06%)
Mar 22, 2019 45.35 46.02 45.30 45.64 713,500 +0.16(+0.35%)
Mar 21, 2019 44.48 45.82 44.48 45.48 609,254 +1.08(+2.43%)
Mar 20, 2019 45.82 45.82 44.38 44.40 728,934 -1.43(-3.12%)
Mar 19, 2019 46.27 46.59 45.52 45.83 617,633 -0.41(-0.89%)
Mar 18, 2019 46.44 46.44 45.85 46.24 540,286 -0.17(-0.37%)
Mar 15, 2019 46.82 46.87 46.17 46.41 828,700 -0.33(-0.71%)
Mar 14, 2019 46.31 47.00 46.21 46.74 582,654 +0.45(+0.97%)
Mar 13, 2019 46.47 46.66 46.19 46.29 675,133 +0.03(+0.06%)
Mar 12, 2019 46.52 46.52 45.96 46.26 732,483 -0.17(-0.37%)
Mar 11, 2019 46.14 46.70 45.96 46.43 684,190 +0.30(+0.65%)
Mar 08, 2019 46.30 46.53 45.92 46.13 461,900 -0.29(-0.62%)
Mar 07, 2019 46.65 46.65 46.08 46.42 715,268 -0.21(-0.45%)
Mar 06, 2019 46.91 47.19 46.47 46.63 816,473 -0.05(-0.11%)
Mar 05, 2019 45.44 46.88 45.44 46.68 1,012,650 +1.23(+2.71%)
Mar 04, 2019 46.87 46.87 45.35 45.45 1,036,031 -1.40(-2.99%)
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.