Cheesecake Fact (NQ: CAKE )

27.71 +1.29 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 39.79 40.40 39.04 39.15 533,328 -0.60(-1.51%)
Dec 30, 2021 39.33 40.21 39.23 39.75 546,938 +0.52(+1.33%)
Dec 29, 2021 39.39 39.81 39.04 39.23 482,046 -0.43(-1.08%)
Dec 28, 2021 40.07 40.88 39.62 39.66 404,031 -0.69(-1.71%)
Dec 27, 2021 40.24 40.90 39.33 40.35 451,656 +0.09(+0.22%)
Dec 23, 2021 40.77 41.40 39.57 40.26 957,373 -0.07(-0.17%)
Dec 22, 2021 39.77 40.84 39.14 40.33 876,735 +0.78(+1.97%)
Dec 21, 2021 37.50 39.80 37.50 39.55 924,656 +2.12(+5.66%)
Dec 20, 2021 37.33 37.87 36.46 37.43 808,497 -0.89(-2.32%)
Dec 17, 2021 37.41 38.68 36.42 38.32 1,620,277 +0.91(+2.43%)
Dec 16, 2021 39.57 39.93 37.21 37.41 1,108,564 -2.00(-5.07%)
Dec 15, 2021 40.25 40.48 38.17 39.41 1,053,308 -1.31(-3.22%)
Dec 14, 2021 40.33 41.38 40.10 40.72 718,708 -0.06(-0.14%)
Dec 13, 2021 41.64 41.64 40.12 40.78 739,761 -0.66(-1.60%)
Dec 10, 2021 41.19 41.79 40.22 41.44 595,178 +0.39(+0.95%)
Dec 09, 2021 41.18 41.98 40.88 41.05 475,971 -0.59(-1.42%)
Dec 08, 2021 40.98 42.59 40.60 41.64 738,156 +1.15(+2.84%)
Dec 07, 2021 41.90 42.26 40.21 40.49 646,216 -0.81(-1.96%)
Dec 06, 2021 39.56 41.44 39.43 41.30 997,945 +2.10(+5.36%)
Dec 03, 2021 39.05 39.51 38.06 39.20 1,165,028 +0.11(+0.28%)
Dec 02, 2021 37.15 39.49 37.15 39.09 1,454,094 +2.25(+6.11%)
Dec 01, 2021 39.38 40.39 36.68 36.84 1,006,077 -1.48(-3.86%)
Nov 30, 2021 38.62 39.15 38.03 38.32 1,564,628 -0.77(-1.97%)
Nov 29, 2021 40.90 40.91 38.53 39.09 1,015,156 -0.91(-2.27%)
Nov 26, 2021 38.95 40.17 38.21 40.00 915,338 -1.68(-4.03%)
Nov 24, 2021 41.05 41.97 40.48 41.68 495,307 +0.03(+0.08%)
Nov 23, 2021 42.50 42.50 41.04 41.65 853,474 -0.50(-1.19%)
Nov 22, 2021 41.63 42.64 41.18 42.15 823,536 +0.65(+1.57%)
Nov 19, 2021 41.58 41.64 40.74 41.50 856,207 -0.59(-1.40%)
Nov 18, 2021 43.52 42.13 41.53 42.09 691,385 -1.59(-3.64%)
Nov 17, 2021 43.58 44.40 43.09 43.68 629,706 -0.13(-0.30%)
Nov 16, 2021 44.42 44.84 43.78 43.81 676,748 -0.91(-2.03%)
Nov 15, 2021 44.98 45.39 44.52 44.72 770,348 +0.43(+0.97%)
Nov 12, 2021 44.25 44.61 43.65 44.29 622,226 -0.16(-0.36%)
Nov 11, 2021 45.00 45.65 44.32 44.45 487,967 -0.65(-1.44%)
Nov 10, 2021 45.01 45.10 858,730 -0.28(-0.62%)
Nov 09, 2021 45.39 45.42 44.18 45.38 812,156 +0.28(+0.62%)
Nov 08, 2021 46.57 47.17 44.90 45.10 1,208,199 -1.50(-3.22%)
Nov 05, 2021 44.92 46.85 44.85 46.60 2,204,836 +3.11(+7.15%)
Nov 04, 2021 43.68 44.14 42.67 43.49 1,878,854 +0.84(+1.97%)
Nov 03, 2021 41.21 43.40 41.10 42.65 1,697,606 +1.52(+3.70%)
Nov 02, 2021 42.19 42.45 40.28 41.13 1,593,639 -1.33(-3.13%)
Nov 01, 2021 41.03 42.72 41.53 42.46 988,692 +1.82(+4.48%)
Oct 29, 2021 40.99 41.96 40.37 40.64 976,420 -0.54(-1.31%)
Oct 28, 2021 41.21 41.45 40.93 41.18 798,841 +0.08(+0.19%)
Oct 27, 2021 41.87 42.06 41.09 41.10 681,097 -0.78(-1.86%)
Oct 26, 2021 41.92 41.41 41.88 695,024 -0.03(-0.07%)
Oct 25, 2021 42.38 42.47 41.46 41.91 910,225 -0.44(-1.04%)
Oct 22, 2021 41.10 42.52 40.70 42.35 1,059,604 +1.05(+2.54%)
Oct 21, 2021 41.15 41.97 40.70 41.30 1,086,020 -0.19(-0.46%)
Oct 20, 2021 40.98 43.49 40.56 41.49 2,121,003 -1.13(-2.65%)
Oct 19, 2021 42.94 43.21 42.38 42.62 685,176 -0.45(-1.04%)
Oct 18, 2021 42.63 43.39 42.02 43.07 815,773 +0.03(+0.07%)
Oct 15, 2021 44.99 45.33 42.86 43.04 1,045,048 -1.20(-2.71%)
Oct 14, 2021 44.07 44.50 43.55 44.24 977,317 +0.31(+0.71%)
Oct 13, 2021 45.40 45.40 43.60 43.93 1,094,155 -1.55(-3.41%)
Oct 12, 2021 45.21 45.96 44.20 45.48 679,615 +0.27(+0.60%)
Oct 11, 2021 45.73 46.71 45.12 45.21 517,910 -0.24(-0.53%)
Oct 08, 2021 46.44 46.55 45.33 45.45 561,227 -1.13(-2.43%)
Oct 07, 2021 47.01 47.50 46.19 46.58 622,016 -0.23(-0.49%)
Oct 06, 2021 45.75 46.99 44.77 46.81 856,123 +0.18(+0.39%)
Oct 05, 2021 48.33 48.52 46.59 46.63 1,149,394 -1.81(-3.74%)
Oct 04, 2021 49.09 49.45 48.05 48.44 851,568 -0.95(-1.92%)
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.