Cheesecake Fact (NQ: CAKE )

29.03 -0.13 (-0.46%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 29.40 29.64 29.07 29.16 477,569 -0.46(-1.55%)
Sep 20, 2023 29.75 30.33 29.55 29.62 863,595 +0.03(+0.10%)
Sep 19, 2023 29.34 29.69 29.26 29.59 773,650 +0.17(+0.58%)
Sep 18, 2023 30.57 30.70 29.42 29.42 846,472 -1.06(-3.48%)
Sep 15, 2023 30.25 30.55 29.93 30.48 1,841,800 +0.19(+0.63%)
Sep 14, 2023 30.25 30.41 29.51 30.29 1,100,891 +0.38(+1.27%)
Sep 13, 2023 30.20 30.45 29.88 29.91 741,119 -0.30(-0.99%)
Sep 12, 2023 29.75 30.42 29.43 30.21 753,061 +0.28(+0.94%)
Sep 11, 2023 30.43 30.56 29.46 29.93 940,638 -0.38(-1.25%)
Sep 08, 2023 30.74 30.79 30.05 30.31 820,916 -0.40(-1.30%)
Sep 07, 2023 30.36 30.72 30.13 30.71 522,774 +0.37(+1.22%)
Sep 06, 2023 30.38 30.75 30.20 30.34 752,399 -0.12(-0.39%)
Sep 05, 2023 31.68 31.68 30.39 30.46 1,076,452 -1.39(-4.36%)
Sep 01, 2023 32.12 32.34 31.77 31.85 425,481 +0.00(+0.00%)
Aug 31, 2023 32.46 32.65 31.79 31.85 502,993 -0.50(-1.55%)
Aug 30, 2023 32.38 32.63 32.13 32.35 645,186 -0.06(-0.19%)
Aug 29, 2023 31.43 32.54 31.40 32.41 621,075 +0.83(+2.63%)
Aug 28, 2023 31.63 31.96 31.41 31.58 683,294 -0.03(-0.09%)
Aug 25, 2023 32.20 32.40 31.43 31.61 755,706 -0.57(-1.77%)
Aug 24, 2023 32.31 32.74 32.17 32.18 772,072 -0.27(-0.83%)
Aug 23, 2023 32.23 32.62 31.95 32.45 763,922 +0.18(+0.56%)
Aug 22, 2023 31.86 32.39 31.64 32.27 698,841 +0.40(+1.26%)
Aug 21, 2023 32.50 32.92 31.67 31.87 1,323,683 -0.58(-1.79%)
Aug 18, 2023 32.33 33.12 32.33 32.45 1,260,492 -0.08(-0.25%)
Aug 17, 2023 33.69 33.86 32.31 32.53 1,129,537 -1.00(-2.98%)
Aug 16, 2023 34.31 34.31 33.52 33.53 1,110,807 -0.93(-2.70%)
Aug 15, 2023 33.66 34.47 33.61 34.46 1,118,667 +0.58(+1.71%)
Aug 14, 2023 34.16 34.23 33.61 33.88 1,250,120 -0.51(-1.47%)
Aug 11, 2023 35.02 35.15 33.97 34.39 1,128,901 -0.76(-2.17%)
Aug 10, 2023 36.25 36.78 35.13 35.15 678,708 -0.85(-2.37%)
Aug 09, 2023 35.55 36.24 35.48 36.00 679,273 +0.44(+1.23%)
Aug 08, 2023 35.60 35.70 35.10 35.57 883,634 -0.28(-0.77%)
Aug 07, 2023 36.16 36.47 35.62 35.84 913,041 -0.24(-0.66%)
Aug 04, 2023 35.97 36.65 35.09 36.08 999,568 +0.26(+0.72%)
Aug 03, 2023 36.71 37.88 35.59 35.82 2,278,688 -0.40(-1.10%)
Aug 02, 2023 35.24 36.29 34.75 36.22 1,762,136 +0.51(+1.42%)
Aug 01, 2023 36.44 36.44 35.37 35.72 1,050,239 -0.77(-2.12%)
Jul 31, 2023 36.78 37.13 36.37 36.49 977,492 -0.27(-0.73%)
Jul 28, 2023 37.11 37.28 36.33 36.76 785,444 +0.24(+0.65%)
Jul 27, 2023 37.25 37.45 36.29 36.52 682,024 -0.63(-1.71%)
Jul 26, 2023 35.87 37.18 35.87 37.15 760,463 +0.85(+2.35%)
Jul 25, 2023 36.44 36.58 35.83 36.30 736,860 -0.36(-0.97%)
Jul 24, 2023 36.76 37.24 36.09 36.66 865,371 +0.09(+0.24%)
Jul 21, 2023 37.09 37.15 36.47 36.57 555,086 -0.18(-0.49%)
Jul 20, 2023 37.14 37.25 36.62 36.75 733,705 -0.18(-0.48%)
Jul 19, 2023 35.93 37.16 35.67 36.93 1,384,258 +1.14(+3.19%)
Jul 18, 2023 34.67 35.91 34.15 35.78 1,724,178 +0.75(+2.15%)
Jul 17, 2023 35.54 35.91 35.02 35.03 779,520 -0.52(-1.45%)
Jul 14, 2023 36.50 36.67 35.28 35.55 752,889 -1.08(-2.95%)
Jul 13, 2023 36.43 37.03 36.23 36.63 680,067 +0.47(+1.29%)
Jul 12, 2023 35.83 36.33 35.35 36.16 632,091 +0.88(+2.50%)
Jul 11, 2023 35.10 35.78 35.04 35.28 670,040 +0.39(+1.11%)
Jul 10, 2023 34.22 35.42 34.22 34.89 618,865 +0.84(+2.48%)
Jul 07, 2023 33.93 34.56 33.83 34.05 485,573 +0.27(+0.79%)
Jul 06, 2023 33.60 33.84 33.14 33.78 523,227 -0.07(-0.21%)
Jul 05, 2023 34.91 34.91 33.63 33.85 1,057,641 -1.22(-3.48%)
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.