Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.52 37.74 36.42 37.72 792,715 +0.92(+2.51%)
Jan 30, 2023 37.02 37.08 36.35 36.80 473,338 -0.42(-1.14%)
Jan 27, 2023 37.34 37.46 36.94 37.22 581,160 -0.07(-0.18%)
Jan 26, 2023 36.94 37.33 36.39 37.29 666,547 +0.80(+2.19%)
Jan 25, 2023 34.47 36.70 34.37 36.49 1,810,945 +0.31(+0.85%)
Jan 24, 2023 38.11 38.48 35.50 36.18 2,826,339 -3.15(-8.01%)
Jan 23, 2023 37.70 39.44 37.49 39.33 1,473,020 +1.85(+4.92%)
Jan 20, 2023 36.33 37.51 35.69 37.49 1,125,617 +1.49(+4.14%)
Jan 19, 2023 36.20 36.34 35.23 36.00 835,217 -0.37(-1.03%)
Jan 18, 2023 36.52 36.75 36.21 36.37 882,009 -0.03(-0.08%)
Jan 17, 2023 34.87 37.01 34.87 36.40 1,563,862 -0.61(-1.66%)
Jan 13, 2023 36.27 37.10 36.13 37.02 805,922 +0.44(+1.21%)
Jan 12, 2023 37.19 37.47 36.14 36.58 1,267,122 -0.32(-0.86%)
Jan 11, 2023 37.13 38.15 36.48 36.89 1,269,899 -0.12(-0.34%)
Jan 10, 2023 35.90 37.03 35.73 37.02 998,141 +0.92(+2.56%)
Jan 09, 2023 34.45 36.33 34.28 36.09 1,359,298 +2.06(+6.04%)
Jan 06, 2023 33.10 34.21 32.73 34.04 1,455,468 +1.41(+4.33%)
Jan 05, 2023 32.14 32.93 31.56 32.63 1,385,671 +0.10(+0.30%)
Jan 04, 2023 31.28 32.56 30.88 32.53 1,220,046 +1.44(+4.64%)
Jan 03, 2023 31.04 31.32 30.65 31.09 1,513,401 +0.62(+2.02%)
Dec 30, 2022 30.37 30.61 30.12 30.47 572,036 -0.08(-0.25%)
Dec 29, 2022 30.51 30.84 30.37 30.55 516,606 +0.24(+0.79%)
Dec 28, 2022 30.26 30.69 29.77 30.31 805,771 -0.11(-0.35%)
Dec 27, 2022 30.93 31.43 30.27 30.42 769,499 -0.39(-1.28%)
Dec 23, 2022 30.71 31.00 30.29 30.81 703,526 +0.27(+0.88%)
Dec 22, 2022 29.59 30.63 29.44 30.54 743,419 +0.54(+1.79%)
Dec 21, 2022 29.93 30.25 29.38 30.00 633,268 +0.43(+1.46%)
Dec 20, 2022 29.46 30.34 29.32 29.57 1,106,026 +0.00(+0.00%)
Dec 19, 2022 31.00 31.09 29.52 29.57 1,463,641 -1.60(-5.15%)
Dec 16, 2022 31.88 32.17 30.79 31.17 1,633,370 -1.11(-3.42%)
Dec 15, 2022 32.68 32.82 31.79 32.28 1,069,431 -0.75(-2.27%)
Dec 14, 2022 32.87 33.60 32.29 33.03 1,185,937 +0.49(+1.51%)
Dec 13, 2022 33.92 33.92 31.95 32.54 1,687,743 +0.22(+0.68%)
Dec 12, 2022 30.37 32.32 29.79 32.32 1,634,690 +0.58(+1.82%)
Dec 09, 2022 31.45 32.86 31.40 31.74 1,138,814 +0.34(+1.07%)
Dec 08, 2022 30.64 31.56 30.40 31.41 930,661 +1.12(+3.71%)
Dec 07, 2022 30.49 30.91 30.02 30.28 607,523 -0.26(-0.85%)
Dec 06, 2022 30.71 30.92 30.13 30.54 990,795 -0.23(-0.75%)
Dec 05, 2022 31.66 31.66 30.64 30.77 1,244,516 -1.17(-3.67%)
Dec 02, 2022 32.23 32.34 31.38 31.94 1,372,044 -1.35(-4.07%)
Dec 01, 2022 33.75 34.12 33.16 33.30 623,377 -0.37(-1.11%)
Nov 30, 2022 33.48 33.71 32.64 33.67 948,007 +0.06(+0.17%)
Nov 29, 2022 34.80 34.89 33.30 33.62 982,900 -1.35(-3.85%)
Nov 28, 2022 35.28 35.67 34.84 34.96 950,924 -0.48(-1.36%)
Nov 25, 2022 35.23 35.70 34.88 35.44 395,649 +0.42(+1.21%)
Nov 23, 2022 34.98 35.52 34.75 35.02 544,883 -0.02(-0.05%)
Nov 22, 2022 34.50 35.08 34.12 35.04 526,748 +0.66(+1.93%)
Nov 21, 2022 35.05 35.20 34.26 34.37 874,834 -0.72(-2.05%)
Nov 18, 2022 36.59 36.84 34.83 35.10 1,644,787 -0.92(-2.56%)
Nov 17, 2022 35.06 36.34 34.93 36.02 1,170,756 +0.41(+1.16%)
Nov 16, 2022 35.04 35.87 34.76 35.60 866,043 +0.22(+0.62%)
Nov 15, 2022 35.61 35.96 35.23 35.38 869,404 +0.37(+1.04%)
Nov 14, 2022 34.78 35.60 34.64 35.02 710,792 -0.12(-0.36%)
Nov 11, 2022 34.77 35.38 34.16 35.14 1,231,388 +0.52(+1.49%)
Nov 10, 2022 32.54 34.68 32.04 34.63 1,491,258 +3.10(+9.83%)
Nov 09, 2022 31.64 31.92 31.32 31.53 1,061,142 -0.73(-2.28%)
Nov 08, 2022 32.17 32.84 31.80 32.26 906,845 +0.31(+0.96%)
Nov 07, 2022 32.52 32.77 31.27 31.96 1,021,174 -0.26(-0.80%)
Nov 04, 2022 32.42 32.63 31.41 32.22 1,123,927 +0.47(+1.47%)
Nov 03, 2022 30.64 32.36 30.35 31.75 1,219,468 +0.88(+2.84%)
Nov 02, 2022 31.81 30.72 30.87 4,137,400 -1.69(-5.19%)
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.