Cheesecake Fact (NQ: CAKE )

28.54 -0.22 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.