Cheesecake Fact (NQ: CAKE )

38.62 USD -0.47 (-1.19%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 63.05 64.14 61.46 62.59 849,000 -0.61(-0.97%)
Apr 29, 2021 62.31 65.81 60.36 63.20 1,557,406 +4.18(+7.08%)
Apr 28, 2021 58.51 59.19 56.85 59.02 681,979 +1.05(+1.81%)
Apr 27, 2021 58.18 59.88 57.72 57.97 527,013 -0.36(-0.62%)
Apr 26, 2021 58.25 59.19 57.33 58.33 640,761 +0.47(+0.81%)
Apr 23, 2021 59.58 59.58 57.65 57.86 683,200 -1.20(-2.03%)
Apr 22, 2021 57.91 59.71 57.45 59.06 894,495 +1.45(+2.52%)
Apr 21, 2021 55.40 57.65 55.15 57.61 452,206 +1.80(+3.23%)
Apr 20, 2021 58.11 59.00 54.93 55.81 771,928 -2.39(-4.11%)
Apr 19, 2021 57.87 58.61 57.38 58.20 400,791 +0.36(+0.62%)
Apr 16, 2021 58.30 58.78 57.32 57.84 370,200 +0.15(+0.26%)
Apr 15, 2021 59.10 59.10 57.67 57.69 378,334 -0.51(-0.88%)
Apr 14, 2021 57.82 59.57 57.66 58.20 532,578 +0.59(+1.02%)
Apr 13, 2021 58.83 58.93 57.12 57.61 558,920 -1.51(-2.55%)
Apr 12, 2021 59.00 59.53 58.28 59.12 404,008 +0.51(+0.87%)
Apr 09, 2021 59.70 59.70 57.80 58.61 462,100 -0.94(-1.58%)
Apr 08, 2021 59.26 59.67 58.10 59.55 432,241 -0.03(-0.05%)
Apr 07, 2021 57.77 60.39 57.76 59.58 414,653 +1.53(+2.64%)
Apr 06, 2021 58.98 60.15 57.86 58.05 627,167 -0.50(-0.85%)
Apr 05, 2021 59.49 60.08 57.78 58.55 645,649 -0.53(-0.90%)
Apr 01, 2021 59.04 59.90 58.05 59.08 597,600 +0.57(+0.97%)
Mar 31, 2021 59.63 60.76 58.39 58.51 501,785 -1.12(-1.88%)
Mar 30, 2021 58.39 60.30 58.30 59.63 387,934 +1.45(+2.49%)
Mar 29, 2021 61.62 62.38 58.17 58.18 600,214 -3.83(-6.18%)
Mar 26, 2021 60.55 62.13 59.17 62.01 828,900 +2.46(+4.13%)
Mar 25, 2021 54.68 59.84 54.00 59.55 963,334 +4.63(+8.43%)
Mar 24, 2021 55.92 57.68 54.69 54.92 828,051 -0.07(-0.13%)
Mar 23, 2021 57.21 59.03 54.84 54.99 927,606 -3.52(-6.02%)
Mar 22, 2021 60.32 60.94 58.15 58.51 646,599 -1.83(-3.03%)
Mar 19, 2021 59.47 61.29 58.35 60.34 649,800 +0.53(+0.89%)
Mar 18, 2021 60.76 61.91 59.58 59.81 443,486 -1.22(-2.00%)
Mar 17, 2021 60.09 61.47 59.69 61.03 420,206 +0.95(+1.58%)
Mar 16, 2021 62.08 62.27 59.42 60.08 508,733 -2.40(-3.84%)
Mar 15, 2021 62.49 63.20 61.00 62.48 738,068 +0.73(+1.18%)
Mar 12, 2021 58.29 61.96 58.00 61.75 902,600 +4.11(+7.13%)
Mar 11, 2021 58.90 59.58 57.15 57.64 747,757 -1.37(-2.32%)
Mar 10, 2021 58.45 59.52 57.70 59.01 587,828 +0.93(+1.60%)
Mar 09, 2021 59.00 59.61 57.12 58.08 689,566 -0.86(-1.46%)
Mar 08, 2021 57.00 59.68 56.23 58.94 805,854 +2.82(+5.02%)
Mar 05, 2021 56.65 56.77 52.39 56.12 967,300 +0.42(+0.75%)
Mar 04, 2021 58.80 59.60 53.50 55.70 1,200,582 -2.41(-4.15%)
Mar 03, 2021 57.00 59.72 56.50 58.11 1,062,142 +1.67(+2.96%)
Mar 02, 2021 55.70 56.79 55.04 56.44 520,009 +0.98(+1.77%)
Mar 01, 2021 55.80 57.10 55.40 55.46 695,845 +0.51(+0.93%)
Feb 26, 2021 54.17 55.69 51.92 54.95 862,900 +0.42(+0.77%)
Feb 25, 2021 55.16 55.70 52.28 54.53 1,008,600 -0.99(-1.78%)
Feb 24, 2021 54.35 56.48 54.00 55.52 1,106,264 +1.73(+3.22%)
Feb 23, 2021 53.47 54.64 51.74 53.79 1,368,391 -0.19(-0.35%)
Feb 22, 2021 52.23 55.11 51.62 53.98 1,734,538 +1.23(+2.33%)
Feb 19, 2021 51.20 53.00 51.01 52.75 1,133,100 +1.55(+3.03%)
Feb 18, 2021 48.93 51.65 47.55 51.20 1,944,902 +3.87(+8.18%)
Feb 17, 2021 49.87 49.87 47.08 47.33 1,264,595 -2.72(-5.43%)
Feb 16, 2021 50.00 50.43 49.39 50.05 717,018 +0.04(+0.08%)
Feb 12, 2021 51.16 51.26 49.51 50.01 555,700 -1.60(-3.10%)
Feb 11, 2021 51.20 51.62 49.30 51.61 1,326,173 +0.75(+1.47%)
Feb 10, 2021 50.28 52.40 50.03 50.86 1,221,932 +0.84(+1.68%)
Feb 09, 2021 48.75 50.37 47.87 50.02 647,078 +1.26(+2.58%)
Feb 08, 2021 47.90 48.91 47.00 48.76 593,122 +1.38(+2.91%)
Feb 05, 2021 46.68 47.85 46.49 47.38 522,600 +1.26(+2.73%)
Feb 04, 2021 46.00 46.60 45.64 46.12 523,171 +0.40(+0.87%)
Feb 03, 2021 43.47 46.31 43.04 45.72 834,190 +2.34(+5.39%)
Feb 02, 2021 45.15 45.42 42.71 43.38 1,547,546 -1.58(-3.51%)
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.