Cheesecake Fact (NQ: CAKE )

36.43 USD +0.51 (+1.42%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.06(+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 40.03 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%)
Jan 02, 2020 39.24 39.98 38.80 38.97 677,852 +0.11(+0.28%)
Dec 31, 2019 38.80 39.50 38.75 38.86 777,800 +0.06(+0.15%)
Dec 30, 2019 38.44 38.85 38.12 38.80 870,825 +0.44(+1.15%)
Dec 27, 2019 39.18 39.22 38.31 38.36 865,100 -0.77(-1.97%)
Dec 26, 2019 39.27 39.37 38.82 39.13 902,811 +0.08(+0.20%)
Dec 24, 2019 39.84 39.97 38.82 39.05 612,300 -0.60(-1.51%)
Dec 23, 2019 39.69 39.95 39.08 39.65 1,707,134 -0.03(-0.08%)
Dec 20, 2019 39.54 40.17 39.18 39.68 1,396,200 +0.20(+0.51%)
Dec 19, 2019 39.86 40.11 38.60 39.48 800,042 -0.53(-1.32%)
Dec 18, 2019 40.59 40.59 39.72 40.01 679,452 -0.46(-1.14%)
Dec 17, 2019 39.89 40.53 39.02 40.47 750,856 +0.57(+1.43%)
Dec 16, 2019 40.05 40.54 39.87 39.90 734,189 +0.05(+0.13%)
Dec 13, 2019 40.31 40.44 39.00 39.85 792,600 -0.34(-0.85%)
Dec 12, 2019 40.69 41.07 40.10 40.19 831,864 -0.55(-1.35%)
Dec 11, 2019 41.69 41.97 40.28 40.74 734,003 -0.76(-1.83%)
Dec 10, 2019 42.08 42.08 41.08 41.50 578,353 -0.51(-1.21%)
Dec 09, 2019 43.13 43.22 41.99 42.01 593,961 -1.21(-2.80%)
Dec 06, 2019 42.98 43.44 42.79 43.22 610,600 +0.67(+1.57%)
Dec 05, 2019 43.21 43.24 42.50 42.55 599,863 -0.38(-0.89%)
Dec 04, 2019 43.11 43.43 42.81 42.93 526,177 +0.17(+0.40%)
Dec 03, 2019 43.45 43.45 42.48 42.76 519,953 -1.18(-2.69%)
Dec 02, 2019 43.61 44.17 43.41 43.94 504,639 +0.33(+0.76%)
Nov 29, 2019 43.58 44.05 43.40 43.61 241,600 +0.04(+0.09%)
Nov 27, 2019 43.74 43.86 43.23 43.57 744,300 +0.06(+0.14%)
Nov 26, 2019 44.35 44.63 43.28 43.51 620,364 -1.00(-2.25%)
Nov 25, 2019 43.56 44.66 43.49 44.51 608,424 +1.25(+2.89%)
Nov 22, 2019 43.20 43.59 42.90 43.26 455,800 +0.37(+0.86%)
Nov 21, 2019 42.76 43.16 42.46 42.89 429,666 +0.34(+0.80%)
Nov 20, 2019 42.69 42.80 41.94 42.55 793,208 -0.09(-0.21%)
Nov 19, 2019 43.98 44.04 42.59 42.64 583,110 -1.30(-2.96%)
Nov 18, 2019 43.94 44.24 43.41 43.94 602,466 -0.11(-0.25%)
Nov 15, 2019 43.58 44.19 43.09 44.05 800,800 +0.65(+1.50%)
Nov 14, 2019 42.83 43.43 42.50 43.40 732,628 +0.74(+1.73%)
Nov 13, 2019 42.13 42.92 41.79 42.66 483,791 +0.12(+0.28%)
Nov 12, 2019 42.50 42.76 41.71 42.54 634,010 +0.14(+0.33%)
Nov 11, 2019 42.93 42.93 42.10 42.40 495,691 -0.66(-1.53%)
Nov 08, 2019 43.36 43.39 42.56 43.06 663,800 -0.14(-0.32%)
Nov 07, 2019 43.71 43.93 42.91 43.20 966,598 +0.06(+0.13%)
Nov 06, 2019 45.06 45.24 42.83 43.15 1,169,949 -1.77(-3.95%)
Nov 05, 2019 43.45 45.22 43.24 44.92 1,232,821 +1.67(+3.86%)
Nov 04, 2019 42.00 43.42 41.76 43.25 684,696 +1.29(+3.07%)
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.