Cheesecake Fact (NQ: CAKE )

41.30 USD +2.10 (+5.36%)
Official Closing Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,015,256 -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 43.08 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 41.08 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 42.51 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 44.76 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%)
Oct 01, 2021 48.25 50.04 48.00 49.39 1,181,565 +2.39(+5.09%)
Sep 30, 2021 47.51 47.58 45.66 47.00 933,093 -0.59(-1.24%)
Sep 29, 2021 49.07 49.42 47.54 47.59 505,282 -1.07(-2.20%)
Sep 28, 2021 49.30 50.24 48.44 48.66 834,172 -1.16(-2.33%)
Sep 27, 2021 50.02 51.19 49.72 49.82 1,201,930 +0.32(+0.65%)
Sep 24, 2021 48.25 49.63 48.12 49.50 2,608,350 +2.41(+5.12%)
Sep 23, 2021 45.09 47.30 44.92 47.09 1,438,342 +2.97(+6.73%)
Sep 22, 2021 43.80 44.89 43.80 44.12 681,314 +0.83(+1.92%)
Sep 21, 2021 43.68 44.35 42.63 43.29 741,936 -0.71(-1.61%)
Sep 20, 2021 43.77 44.28 43.31 44.00 718,128 -1.01(-2.24%)
Sep 17, 2021 45.38 45.99 44.66 45.01 1,365,678 -0.03(-0.07%)
Sep 16, 2021 44.64 45.72 44.64 45.04 654,344 +0.71(+1.60%)
Sep 15, 2021 44.71 44.84 43.92 44.33 797,139 -0.56(-1.25%)
Sep 14, 2021 45.90 46.10 44.33 44.89 827,903 -0.89(-1.94%)
Sep 13, 2021 44.78 45.83 44.03 45.78 852,903 +1.36(+3.06%)
Sep 10, 2021 45.07 45.41 44.41 44.42 580,818 -0.44(-0.98%)
Sep 09, 2021 44.21 45.35 43.95 44.86 529,321 +0.33(+0.74%)
Sep 08, 2021 44.93 45.62 44.37 44.53 456,885 -0.49(-1.09%)
Sep 07, 2021 45.84 45.97 44.96 45.02 609,335 -0.50(-1.10%)
Sep 03, 2021 46.52 46.80 45.44 45.52 756,474 -1.15(-2.46%)
Sep 02, 2021 47.00 47.70 46.63 46.67 618,792 -0.23(-0.49%)
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.