Cheesecake Fact (NQ: CAKE )

31.57 -1.67 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.68 17.94 16.55 17.08 3,755,125 +0.58(+3.52%)
Mar 30, 2020 18.26 18.29 16.27 16.50 5,468,324 +0.32(+1.98%)
Mar 27, 2020 18.04 18.47 16.06 16.18 6,858,600 -3.48(-17.70%)
Mar 26, 2020 17.00 21.13 16.53 19.66 9,601,611 +0.79(+4.19%)
Mar 25, 2020 20.38 22.09 17.80 18.87 7,030,659 -0.35(-1.82%)
Mar 24, 2020 17.84 19.82 17.50 19.22 2,894,077 +3.51(+22.34%)
Mar 23, 2020 16.07 16.70 15.00 15.71 3,113,182 -0.13(-0.82%)
Mar 20, 2020 20.84 22.00 15.75 15.84 4,615,700 -4.67(-22.77%)
Mar 19, 2020 19.02 23.30 17.04 20.51 6,707,609 -0.34(-1.63%)
Mar 18, 2020 16.81 20.88 14.94 20.85 3,947,061 +2.14(+11.44%)
Mar 17, 2020 17.51 19.08 14.52 18.71 3,735,449 +1.80(+10.64%)
Mar 16, 2020 20.01 20.69 16.87 16.91 3,123,207 -6.60(-28.07%)
Mar 13, 2020 23.07 23.99 20.87 23.51 2,549,200 +2.03(+9.45%)
Mar 12, 2020 23.07 23.07 19.50 21.48 3,592,664 -3.73(-14.80%)
Mar 11, 2020 27.93 27.99 24.51 25.21 2,668,206 -3.54(-12.31%)
Mar 10, 2020 30.13 31.74 27.05 28.75 1,960,782 -0.26(-0.90%)
Mar 09, 2020 29.08 29.94 27.72 29.01 2,567,841 -2.43(-7.73%)
Mar 06, 2020 30.06 32.78 29.45 31.44 2,040,300 -0.08(-0.25%)
Mar 05, 2020 34.92 34.92 31.13 31.52 3,132,723 -4.29(-11.98%)
Mar 04, 2020 35.18 35.85 34.53 35.81 989,717 +1.16(+3.35%)
Mar 03, 2020 35.94 36.79 34.32 34.65 1,371,997 -1.39(-3.86%)
Mar 02, 2020 35.90 36.21 34.69 36.04 1,288,135 +0.41(+1.15%)
Feb 28, 2020 34.08 36.16 33.60 35.63 2,057,200 +0.53(+1.51%)
Feb 27, 2020 36.01 37.23 33.70 35.10 2,285,904 -1.58(-4.31%)
Feb 26, 2020 39.02 39.02 36.48 36.68 2,238,599 -2.14(-5.51%)
Feb 25, 2020 42.01 42.11 38.67 38.82 1,400,357 -2.90(-6.95%)
Feb 24, 2020 40.83 42.03 40.41 41.72 1,078,738 -0.41(-0.97%)
Feb 21, 2020 42.25 42.52 41.51 42.13 1,184,900 -0.12(-0.28%)
Feb 20, 2020 39.80 43.00 39.35 42.25 2,548,790 +1.37(+3.35%)
Feb 19, 2020 40.24 41.37 40.06 40.88 1,661,606 +0.72(+1.79%)
Feb 18, 2020 39.96 40.38 39.37 40.16 865,590 -0.15(-0.37%)
Feb 14, 2020 40.04 40.40 39.76 40.31 437,900 +0.36(+0.90%)
Feb 13, 2020 40.00 40.38 39.79 39.95 677,842 -0.18(-0.45%)
Feb 12, 2020 40.34 40.64 39.85 40.13 453,377 +0.07(+0.17%)
Feb 11, 2020 40.45 40.60 39.89 40.06 559,770 -0.26(-0.64%)
Feb 10, 2020 39.32 40.42 39.32 40.32 587,734 +0.81(+2.05%)
Feb 07, 2020 40.19 40.43 39.35 39.51 451,400 -0.90(-2.23%)
Feb 06, 2020 40.07 40.48 39.72 40.41 375,297 +0.41(+1.02%)
Feb 05, 2020 39.25 40.14 39.11 40.00 514,614 +1.06(+2.72%)
Feb 04, 2020 38.35 39.18 38.26 38.94 720,965 +1.01(+2.66%)
Feb 03, 2020 38.50 38.70 37.73 37.93 733,196 -0.47(-1.22%)
Jan 31, 2020 38.87 39.07 38.22 38.40 709,200 -0.59(-1.51%)
Jan 30, 2020 38.81 39.48 38.52 38.99 815,517 +0.05(+0.14%)
Jan 29, 2020 38.51 39.37 38.09 38.94 659,676 +0.37(+0.95%)
Jan 28, 2020 38.80 39.23 38.48 38.57 403,018 +0.09(+0.23%)
Jan 27, 2020 39.04 39.30 38.40 38.48 786,080 -1.00(-2.53%)
Jan 24, 2020 39.74 39.93 39.34 39.48 561,300 -0.13(-0.33%)
Jan 23, 2020 38.76 39.77 38.76 39.61 520,451 +0.52(+1.33%)
Jan 22, 2020 39.40 39.95 38.91 39.09 541,145 -0.34(-0.86%)
Jan 21, 2020 38.73 39.46 38.40 39.43 856,996 +0.59(+1.52%)
Jan 17, 2020 39.87 40.02 38.79 38.84 1,067,600 -1.68(-4.15%)
Jan 16, 2020 39.40 40.84 39.40 40.52 799,199 +1.24(+3.16%)
Jan 15, 2020 39.36 39.79 39.13 39.28 466,144 -0.28(-0.71%)
Jan 14, 2020 39.37 39.61 38.91 39.56 786,867 +0.16(+0.41%)
Jan 13, 2020 39.34 39.77 39.25 39.40 460,268 -0.04(-0.10%)
Jan 10, 2020 39.59 39.71 39.22 39.44 609,900 -0.30(-0.75%)
Jan 09, 2020 39.81 40.02 39.65 39.74 343,030 +0.10(+0.25%)
Jan 08, 2020 39.31 40.06 39.21 39.64 490,256 +0.26(+0.66%)
Jan 07, 2020 39.52 39.90 39.14 39.38 745,343 -0.33(-0.83%)
Jan 06, 2020 38.53 39.92 38.52 39.71 715,919 +0.96(+2.48%)
Jan 03, 2020 38.73 39.02 38.40 38.75 612,400 -0.22(-0.56%)
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.