Cheesecake Fact (NQ: CAKE )

27.46 -0.52 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.10 41.84 40.79 41.68 855,309 +0.79(+1.93%)
Sep 27, 2019 40.88 41.32 40.63 40.89 596,800 +0.04(+0.10%)
Sep 26, 2019 40.44 40.93 40.29 40.85 606,575 +0.48(+1.19%)
Sep 25, 2019 39.91 40.74 39.91 40.37 722,428 +0.32(+0.80%)
Sep 24, 2019 40.33 40.39 39.83 40.05 505,898 -0.04(-0.10%)
Sep 23, 2019 39.87 40.40 39.82 40.09 464,922 +0.06(+0.15%)
Sep 20, 2019 40.63 41.00 39.47 40.03 959,100 -0.66(-1.62%)
Sep 19, 2019 41.81 41.96 40.61 40.69 896,611 -1.75(-4.12%)
Sep 18, 2019 42.75 42.75 41.92 42.44 588,213 -0.19(-0.45%)
Sep 17, 2019 43.07 43.35 42.11 42.63 564,835 -0.37(-0.86%)
Sep 16, 2019 42.30 43.26 41.97 43.00 611,699 +0.42(+0.99%)
Sep 13, 2019 42.22 43.15 42.08 42.58 684,100 +0.42(+1.00%)
Sep 12, 2019 43.46 43.46 42.08 42.16 965,864 -0.84(-1.95%)
Sep 11, 2019 43.26 43.44 42.53 43.00 774,433 -0.29(-0.67%)
Sep 10, 2019 41.80 43.48 41.23 43.29 874,124 +1.28(+3.05%)
Sep 09, 2019 40.20 42.11 40.17 42.01 1,197,669 +2.03(+5.08%)
Sep 06, 2019 41.47 41.47 39.95 39.98 903,500 +0.34(+0.86%)
Sep 05, 2019 39.37 40.25 39.23 39.64 709,101 +0.88(+2.27%)
Sep 04, 2019 38.82 39.08 38.31 38.76 604,478 +0.06(+0.16%)
Sep 03, 2019 37.84 38.85 37.67 38.70 829,295 +0.71(+1.87%)
Aug 30, 2019 38.26 38.56 37.82 37.99 793,900 +0.01(+0.03%)
Aug 29, 2019 37.69 38.18 37.62 37.98 579,308 +0.67(+1.80%)
Aug 28, 2019 36.36 37.71 36.23 37.31 885,770 +0.93(+2.56%)
Aug 27, 2019 37.23 37.24 36.29 36.38 741,053 -0.61(-1.65%)
Aug 26, 2019 37.47 37.56 36.63 36.99 676,761 -0.27(-0.72%)
Aug 23, 2019 37.51 38.21 37.13 37.26 939,000 -0.44(-1.17%)
Aug 22, 2019 36.20 37.95 35.85 37.70 1,131,625 +1.80(+5.01%)
Aug 21, 2019 36.91 36.91 35.83 35.90 855,593 -0.57(-1.56%)
Aug 20, 2019 36.97 36.97 36.07 36.47 601,079 -0.44(-1.19%)
Aug 19, 2019 37.00 37.20 36.25 36.91 834,861 +0.42(+1.15%)
Aug 16, 2019 36.23 36.93 36.23 36.49 717,700 +0.25(+0.69%)
Aug 15, 2019 37.56 37.56 36.15 36.24 784,929 -1.18(-3.15%)
Aug 14, 2019 38.49 38.65 37.31 37.42 976,062 -1.75(-4.47%)
Aug 13, 2019 38.87 40.10 38.54 39.17 848,247 +0.15(+0.38%)
Aug 12, 2019 39.99 40.23 38.80 39.02 1,050,188 -1.03(-2.57%)
Aug 09, 2019 41.54 41.62 40.00 40.05 618,700 -1.20(-2.91%)
Aug 08, 2019 40.84 41.52 40.73 41.25 637,000 +0.67(+1.65%)
Aug 07, 2019 40.67 40.87 39.80 40.58 1,427,926 -0.37(-0.90%)
Aug 06, 2019 42.18 42.36 40.89 40.95 858,246 -1.01(-2.41%)
Aug 05, 2019 41.85 42.33 41.61 41.96 778,627 -0.42(-0.99%)
Aug 02, 2019 44.00 44.33 42.12 42.38 1,115,300 -1.86(-4.20%)
Aug 01, 2019 42.94 44.58 40.71 44.24 1,691,663 +1.16(+2.69%)
Jul 31, 2019 44.39 44.46 42.75 43.08 1,528,683 -1.42(-3.19%)
Jul 30, 2019 44.48 44.78 44.08 44.50 966,677 -0.08(-0.18%)
Jul 29, 2019 43.82 44.61 43.71 44.58 784,047 +0.73(+1.66%)
Jul 26, 2019 43.21 43.98 42.75 43.85 678,400 +0.15(+0.34%)
Jul 25, 2019 44.32 44.47 43.47 43.70 638,594 -0.62(-1.40%)
Jul 24, 2019 43.85 44.48 43.80 44.32 626,681 +0.39(+0.89%)
Jul 23, 2019 43.52 43.93 43.28 43.93 652,022 +0.55(+1.27%)
Jul 22, 2019 43.61 44.12 43.29 43.38 916,453 -0.57(-1.30%)
Jul 19, 2019 44.06 44.29 43.89 43.95 393,000 -0.18(-0.41%)
Jul 18, 2019 43.90 44.34 43.32 44.13 689,080 +0.09(+0.20%)
Jul 17, 2019 43.87 44.28 43.63 44.04 649,336 +0.17(+0.39%)
Jul 16, 2019 43.73 44.19 43.52 43.87 476,738 +0.04(+0.09%)
Jul 15, 2019 43.04 44.02 42.83 43.83 751,063 +0.86(+2.00%)
Jul 12, 2019 42.78 43.24 42.62 42.97 488,200 +0.35(+0.82%)
Jul 11, 2019 42.68 43.00 42.12 42.62 710,842 -0.03(-0.07%)
Jul 10, 2019 43.00 43.12 42.14 42.65 525,698 -0.31(-0.72%)
Jul 09, 2019 43.20 43.33 42.36 42.96 540,424 -0.40(-0.92%)
Jul 08, 2019 43.86 44.14 43.06 43.36 363,626 -0.65(-1.48%)
Jul 05, 2019 43.18 44.16 43.18 44.01 416,300 +0.70(+1.62%)
Jul 03, 2019 43.00 43.47 42.91 43.31 253,700 +0.35(+0.81%)
Jul 02, 2019 43.14 43.20 42.60 42.96 493,041 -0.14(-0.32%)
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.