Cheesecake Fact (NQ: CAKE )

30.96 +1.57 (+5.34%)
Streaming Delayed Price Updated: 11:37 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 29.40 30.20 28.92 29.23 1,550,923 -0.35(-1.18%)
Jul 28, 2022 28.02 29.91 27.76 29.58 2,338,266 +1.39(+4.93%)
Jul 27, 2022 27.35 28.42 27.28 28.19 1,266,210 +1.32(+4.91%)
Jul 26, 2022 27.70 27.72 26.86 26.87 1,533,292 -1.15(-4.10%)
Jul 25, 2022 28.57 28.76 27.61 28.02 864,369 -0.55(-1.93%)
Jul 22, 2022 28.50 29.43 28.33 28.57 949,346 -0.02(-0.07%)
Jul 21, 2022 28.52 28.73 27.81 28.59 806,750 -0.35(-1.21%)
Jul 20, 2022 28.39 29.26 28.32 28.94 677,972 +0.46(+1.62%)
Jul 19, 2022 27.26 28.65 27.26 28.48 1,118,233 +1.41(+5.21%)
Jul 18, 2022 27.42 27.95 26.89 27.07 1,005,077 -0.35(-1.28%)
Jul 15, 2022 27.53 27.92 27.06 27.42 853,923 +0.62(+2.31%)
Jul 14, 2022 26.66 27.00 26.20 26.80 786,694 -0.13(-0.48%)
Jul 13, 2022 26.53 27.03 26.05 26.93 825,911 -0.18(-0.66%)
Jul 12, 2022 26.77 27.57 26.76 27.11 689,106 +0.30(+1.12%)
Jul 11, 2022 26.76 27.28 26.69 26.81 746,205 -0.36(-1.32%)
Jul 08, 2022 27.55 28.18 27.00 27.17 880,106 -0.66(-2.37%)
Jul 07, 2022 28.14 28.41 27.50 27.83 653,102 +0.34(+1.24%)
Jul 06, 2022 28.58 29.17 27.26 27.49 949,333 -1.07(-3.75%)
Jul 05, 2022 26.84 28.64 26.27 28.56 1,336,027 +0.85(+3.07%)
Jul 01, 2022 26.49 27.78 26.22 27.71 932,377 +1.29(+4.88%)
Jun 30, 2022 27.13 27.24 26.19 26.42 1,006,787 -1.04(-3.79%)
Jun 29, 2022 27.93 27.93 26.82 27.46 933,034 -0.52(-1.86%)
Jun 28, 2022 28.85 29.39 27.97 27.98 750,075 -0.56(-1.96%)
Jun 27, 2022 29.01 29.26 28.20 28.54 949,401 -0.22(-0.76%)
Jun 24, 2022 27.60 28.86 27.38 28.76 1,079,813 +1.23(+4.47%)
Jun 23, 2022 27.10 27.54 26.64 27.53 943,879 +0.69(+2.57%)
Jun 22, 2022 26.70 27.27 26.12 26.84 1,427,360 -0.23(-0.85%)
Jun 21, 2022 28.35 28.91 27.06 27.07 890,678 -0.97(-3.46%)
Jun 17, 2022 27.42 28.42 27.01 28.04 1,205,422 +1.13(+4.20%)
Jun 16, 2022 28.15 28.21 26.72 26.91 894,987 -2.24(-7.68%)
Jun 15, 2022 28.98 29.96 28.92 29.15 753,772 +0.50(+1.75%)
Jun 14, 2022 28.60 29.30 28.41 28.65 911,070 +0.00(+0.00%)
Jun 13, 2022 29.17 29.55 28.11 28.65 1,047,466 -1.83(-6.00%)
Jun 10, 2022 31.34 31.90 30.39 30.48 969,627 -1.57(-4.90%)
Jun 09, 2022 31.69 32.56 31.35 32.05 1,246,768 -0.11(-0.34%)
Jun 08, 2022 31.45 32.58 31.45 32.16 841,450 +0.36(+1.13%)
Jun 07, 2022 31.31 32.07 30.89 31.80 707,479 +0.08(+0.25%)
Jun 06, 2022 32.00 32.07 31.15 31.72 659,024 -0.24(-0.75%)
Jun 03, 2022 32.14 32.55 31.76 31.96 493,530 -0.64(-1.96%)
Jun 02, 2022 31.53 32.70 31.53 32.60 855,031 +1.09(+3.46%)
Jun 01, 2022 32.87 33.18 30.96 31.51 1,269,421 -1.15(-3.52%)
May 31, 2022 34.05 34.24 32.64 32.66 1,070,640 -1.85(-5.36%)
May 27, 2022 33.50 34.67 33.50 34.51 2,094,911 +1.37(+4.13%)
May 26, 2022 31.26 33.30 31.10 33.14 1,605,249 +2.23(+7.21%)
May 25, 2022 28.38 31.01 28.00 30.91 1,298,429 +2.93(+10.47%)
May 24, 2022 28.88 28.88 27.42 27.98 934,974 -1.10(-3.78%)
May 23, 2022 29.53 29.53 28.19 29.08 1,337,211 -0.32(-1.09%)
May 20, 2022 30.99 31.05 29.16 29.40 1,399,289 -1.09(-3.57%)
May 19, 2022 31.11 31.54 30.05 30.49 1,485,359 -1.08(-3.42%)
May 18, 2022 32.96 33.00 31.11 31.57 990,880 -1.67(-5.02%)
May 17, 2022 32.45 33.67 32.12 33.24 1,178,897 +1.49(+4.69%)
May 16, 2022 33.38 33.38 31.44 31.75 1,188,847 -1.80(-5.37%)
May 13, 2022 33.81 34.75 33.44 33.55 919,640 -0.04(-0.12%)
May 12, 2022 32.12 33.67 31.86 33.59 645,279 +1.07(+3.29%)
May 11, 2022 34.12 34.73 32.35 32.52 989,824 -1.80(-5.24%)
May 10, 2022 33.89 34.83 33.05 34.32 819,356 +0.76(+2.26%)
May 09, 2022 35.22 35.70 33.50 33.56 974,339 -2.48(-6.88%)
May 06, 2022 35.58 36.67 34.81 36.04 1,055,769 +0.50(+1.41%)
May 05, 2022 36.78 36.78 35.23 35.54 825,835 -1.42(-3.84%)
May 04, 2022 37.41 37.71 35.69 36.96 1,404,483 -0.96(-2.53%)
May 03, 2022 39.44 39.44 36.92 37.92 1,109,107 -1.45(-3.68%)
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.