Cheesecake Fact (NQ: CAKE )

32.78 -1.08 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 37.10 39.40 36.85 39.37 1,065,298 +2.46(+6.66%)
Apr 29, 2022 37.71 38.97 36.73 36.91 1,060,955 -0.70(-1.86%)
Apr 28, 2022 37.36 38.35 36.16 37.61 1,558,563 +0.75(+2.03%)
Apr 27, 2022 37.17 38.01 36.57 36.86 1,233,354 -0.69(-1.84%)
Apr 26, 2022 38.46 38.72 36.92 37.55 1,456,928 -1.38(-3.54%)
Apr 25, 2022 37.46 39.17 37.14 38.93 971,878 +1.22(+3.24%)
Apr 22, 2022 38.05 38.47 37.23 37.71 1,130,614 -0.58(-1.51%)
Apr 21, 2022 38.43 39.09 37.85 38.29 1,152,660 +0.76(+2.03%)
Apr 20, 2022 38.02 38.37 37.46 37.53 641,294 -0.10(-0.27%)
Apr 19, 2022 36.85 38.34 36.64 37.63 901,569 +0.86(+2.34%)
Apr 18, 2022 36.51 37.06 36.25 36.77 635,634 +0.00(+0.00%)
Apr 14, 2022 37.87 38.22 36.66 36.77 959,149 -1.29(-3.39%)
Apr 13, 2022 36.96 38.34 36.70 38.06 1,002,540 +1.44(+3.93%)
Apr 12, 2022 36.61 37.85 36.11 36.62 1,626,078 +1.09(+3.07%)
Apr 11, 2022 35.23 36.03 34.90 35.53 1,491,805 +0.30(+0.85%)
Apr 08, 2022 35.35 36.09 34.61 35.23 881,264 -0.06(-0.17%)
Apr 07, 2022 36.75 36.75 34.86 35.29 1,528,964 -1.21(-3.32%)
Apr 06, 2022 37.57 37.57 35.88 36.50 911,400 -1.79(-4.67%)
Apr 05, 2022 38.75 39.44 37.45 38.29 648,671 -0.63(-1.62%)
Apr 04, 2022 38.72 39.04 37.84 38.92 742,193 -0.02(-0.05%)
Apr 01, 2022 40.39 40.94 38.48 38.94 893,768 -0.85(-2.14%)
Mar 31, 2022 39.00 40.59 38.44 39.79 1,249,447 +0.98(+2.53%)
Mar 30, 2022 39.64 39.97 38.72 38.81 677,162 -1.19(-2.97%)
Mar 29, 2022 39.59 41.00 39.53 40.00 1,164,746 +1.17(+3.01%)
Mar 28, 2022 37.65 38.88 37.53 38.83 946,735 +1.28(+3.41%)
Mar 25, 2022 38.42 38.50 37.25 37.55 610,284 -0.80(-2.09%)
Mar 24, 2022 38.01 38.42 37.40 38.35 427,882 +0.59(+1.56%)
Mar 23, 2022 38.07 38.70 37.69 37.76 718,146 -0.52(-1.36%)
Mar 22, 2022 37.78 38.81 37.70 38.28 658,029 +0.92(+2.46%)
Mar 21, 2022 38.46 38.60 37.10 37.36 720,967 -0.75(-1.97%)
Mar 18, 2022 37.61 38.88 37.26 38.11 1,227,171 -0.09(-0.24%)
Mar 17, 2022 37.42 38.46 36.85 38.20 711,711 +0.19(+0.50%)
Mar 16, 2022 36.60 38.05 36.55 38.01 804,483 +2.15(+6.00%)
Mar 15, 2022 35.76 36.68 35.10 35.86 918,887 +0.62(+1.76%)
Mar 14, 2022 34.84 35.45 34.04 35.24 795,003 +0.96(+2.80%)
Mar 11, 2022 35.54 35.94 34.24 34.28 649,813 -0.75(-2.14%)
Mar 10, 2022 34.98 36.17 34.19 35.03 764,085 -0.51(-1.44%)
Mar 09, 2022 34.37 36.21 34.37 35.54 1,839,138 +2.10(+6.28%)
Mar 08, 2022 32.46 35.10 31.43 33.44 1,342,892 +1.19(+3.69%)
Mar 07, 2022 36.79 36.79 31.92 32.25 1,985,274 -4.36(-11.91%)
Mar 04, 2022 38.44 38.46 36.45 36.61 1,159,762 -2.23(-5.74%)
Mar 03, 2022 40.83 41.28 38.56 38.84 866,308 -2.01(-4.92%)
Mar 02, 2022 40.86 41.27 40.10 40.85 1,162,294 +0.12(+0.29%)
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.