Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 29.58 29.82 29.22 29.38 998,794 +0.07(+0.23%)
Sep 28, 2023 28.26 29.52 28.22 29.31 947,649 +1.07(+3.78%)
Sep 27, 2023 28.29 28.71 28.10 28.25 729,464 +0.19(+0.69%)
Sep 26, 2023 27.89 28.28 27.89 28.05 802,279 +0.00(+0.00%)
Sep 25, 2023 27.83 28.13 27.93 28.05 879,976 -0.02(-0.07%)
Sep 22, 2023 28.18 28.26 27.88 28.07 1,199,757 -0.20(-0.72%)
Sep 21, 2023 28.51 28.74 28.19 28.28 492,510 -0.45(-1.55%)
Sep 20, 2023 28.85 29.41 28.65 28.72 890,613 +0.03(+0.10%)
Sep 19, 2023 28.45 28.79 28.37 28.69 797,854 +0.16(+0.58%)
Sep 18, 2023 29.64 29.77 28.53 28.53 872,954 -1.03(-3.48%)
Sep 15, 2023 29.33 29.62 29.02 29.56 1,899,423 +0.18(+0.63%)
Sep 14, 2023 29.33 29.49 28.61 29.37 1,135,333 +0.37(+1.27%)
Sep 13, 2023 29.28 29.53 28.97 29.00 764,305 -0.29(-0.99%)
Sep 12, 2023 28.85 29.50 28.54 29.29 776,621 +0.27(+0.94%)
Sep 11, 2023 29.51 29.63 28.57 29.02 970,067 -0.37(-1.25%)
Sep 08, 2023 29.81 29.86 29.14 29.39 846,599 -0.39(-1.30%)
Sep 07, 2023 29.44 29.79 29.22 29.78 539,129 +0.36(+1.22%)
Sep 06, 2023 29.46 29.82 29.29 29.42 775,938 -0.12(-0.39%)
Sep 05, 2023 30.72 30.72 29.47 29.54 1,110,130 -1.35(-4.36%)
Sep 01, 2023 31.15 31.36 30.81 30.88 438,792 +0.00(+0.00%)
Aug 31, 2023 31.48 31.66 30.83 30.88 518,729 -0.48(-1.55%)
Aug 30, 2023 31.40 31.64 31.16 31.37 665,371 -0.06(-0.19%)
Aug 29, 2023 30.48 31.55 30.45 31.43 640,506 +0.80(+2.63%)
Aug 28, 2023 30.67 30.99 30.46 30.62 704,671 -0.03(-0.09%)
Aug 25, 2023 31.22 31.42 30.48 30.65 779,349 -0.55(-1.77%)
Aug 24, 2023 31.33 31.75 31.19 31.20 796,227 -0.26(-0.83%)
Aug 23, 2023 31.25 31.63 30.98 31.47 787,822 +0.17(+0.56%)
Aug 22, 2023 30.89 31.41 30.68 31.29 720,705 +0.39(+1.25%)
Aug 21, 2023 31.51 31.92 30.71 30.90 1,365,096 -0.56(-1.79%)
Aug 18, 2023 31.35 32.12 31.35 31.47 1,299,928 -0.08(-0.25%)
Aug 17, 2023 32.67 32.84 31.33 31.54 1,164,876 -0.97(-2.98%)
Aug 16, 2023 33.27 33.27 32.50 32.51 1,145,560 -0.90(-2.70%)
Aug 15, 2023 32.64 33.42 32.59 33.41 1,153,665 +0.56(+1.71%)
Aug 14, 2023 33.12 33.19 32.59 32.85 1,289,232 -0.49(-1.47%)
Aug 11, 2023 33.96 34.08 32.94 33.34 1,164,220 -0.74(-2.17%)
Aug 10, 2023 35.15 35.66 34.06 34.08 699,942 -0.83(-2.37%)
Aug 09, 2023 34.47 35.14 34.40 34.91 700,525 +0.42(+1.23%)
Aug 08, 2023 34.52 34.61 34.04 34.49 911,279 -0.27(-0.77%)
Aug 07, 2023 35.06 35.36 34.54 34.76 941,607 -0.23(-0.66%)
Aug 04, 2023 34.88 35.54 34.03 34.99 1,030,841 +0.25(+0.72%)
Aug 03, 2023 35.59 36.74 34.51 34.74 2,349,979 -0.38(-1.10%)
Aug 02, 2023 34.17 35.19 33.70 35.12 1,817,266 +0.49(+1.42%)
Aug 01, 2023 35.33 35.33 34.30 34.63 1,083,097 -0.75(-2.12%)
Jul 31, 2023 35.66 36.01 35.27 35.38 1,008,074 -0.26(-0.73%)
Jul 28, 2023 35.99 36.15 35.23 35.64 810,017 +0.23(+0.65%)
Jul 27, 2023 36.12 36.32 35.19 35.41 703,362 -0.62(-1.71%)
Jul 26, 2023 34.79 36.06 34.79 36.03 784,255 +0.83(+2.35%)
Jul 25, 2023 35.33 35.47 34.75 35.20 759,914 -0.35(-0.97%)
Jul 24, 2023 35.64 36.11 35.00 35.55 892,446 +0.09(+0.24%)
Jul 21, 2023 35.97 36.03 35.36 35.46 572,453 -0.17(-0.49%)
Jul 20, 2023 36.02 36.12 35.51 35.63 756,660 -0.17(-0.48%)
Jul 19, 2023 34.84 36.04 34.58 35.81 1,427,566 +1.11(+3.19%)
Jul 18, 2023 33.62 34.82 33.11 34.70 1,778,121 +0.73(+2.15%)
Jul 17, 2023 34.46 34.82 33.96 33.97 803,908 -0.50(-1.45%)
Jul 14, 2023 35.39 35.56 34.21 34.47 776,444 -1.05(-2.95%)
Jul 13, 2023 35.32 35.91 35.13 35.52 701,344 +0.45(+1.29%)
Jul 12, 2023 34.75 35.23 34.28 35.06 651,867 +0.86(+2.50%)
Jul 11, 2023 34.04 34.70 33.98 34.21 691,003 +0.38(+1.11%)
Jul 10, 2023 33.18 34.34 33.18 33.83 638,227 +0.82(+2.48%)
Jul 07, 2023 32.90 33.52 32.80 33.02 500,764 +0.26(+0.79%)
Jul 06, 2023 32.58 32.81 32.13 32.76 539,597 -0.07(-0.21%)
Jul 05, 2023 33.85 33.85 32.61 32.82 1,090,730 -1.18(-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.