Cheesecake Fact (NQ: CAKE )

32.44 -0.56 (-1.70%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 31.97 33.19 31.80 33.00 839,617 +1.51(+4.80%)
Jun 01, 2023 31.43 31.80 31.15 31.49 754,239 +0.16(+0.51%)
May 31, 2023 32.07 32.09 30.95 31.33 865,698 -0.80(-2.49%)
May 30, 2023 32.65 32.91 32.02 32.13 750,412 -0.49(-1.50%)
May 26, 2023 32.46 32.91 32.36 32.62 564,129 +0.08(+0.25%)
May 25, 2023 33.54 33.54 32.15 32.54 678,436 -0.88(-2.63%)
May 24, 2023 32.94 33.57 32.61 33.42 796,308 +0.41(+1.24%)
May 23, 2023 33.15 34.08 32.99 33.01 1,017,269 +0.07(+0.21%)
May 22, 2023 34.22 34.38 32.75 32.94 1,413,194 -1.28(-3.74%)
May 19, 2023 35.16 35.16 33.82 34.22 946,128 -0.54(-1.54%)
May 18, 2023 33.56 34.90 33.52 34.76 1,450,369 +1.25(+3.73%)
May 17, 2023 31.91 33.74 31.81 33.51 1,606,241 +1.89(+5.99%)
May 16, 2023 31.11 31.70 30.71 31.61 934,417 +0.41(+1.30%)
May 15, 2023 30.97 31.40 30.66 31.20 858,635 +0.28(+0.90%)
May 12, 2023 31.57 31.66 30.69 30.93 1,401,550 -0.60(-1.89%)
May 11, 2023 33.67 34.78 31.17 31.52 3,044,008 -0.96(-2.96%)
May 10, 2023 33.38 33.42 31.89 32.48 1,858,487 -0.51(-1.53%)
May 09, 2023 33.15 33.47 32.65 32.99 1,930,450 -0.10(-0.30%)
May 08, 2023 32.65 33.13 32.65 33.09 1,549,465 +0.57(+1.74%)
May 05, 2023 32.81 33.09 32.07 32.52 1,147,293 +0.08(+0.24%)
May 04, 2023 32.27 32.76 32.02 32.44 777,857 +0.13(+0.40%)
May 03, 2023 33.05 33.33 32.20 32.32 883,105 -0.67(-2.04%)
May 02, 2023 33.49 33.49 32.37 32.99 772,040 -0.12(-0.36%)
May 01, 2023 33.38 34.00 33.06 33.11 682,033 -0.31(-0.92%)
Apr 28, 2023 32.91 33.52 32.77 33.42 1,097,601 +0.66(+2.03%)
Apr 27, 2023 32.29 32.86 31.99 32.75 708,203 +0.85(+2.67%)
Apr 26, 2023 31.72 32.48 31.72 31.90 802,643 +0.12(+0.37%)
Apr 25, 2023 32.08 32.35 31.36 31.78 1,001,448 -0.57(-1.75%)
Apr 24, 2023 32.83 33.01 31.97 32.34 1,241,599 -0.60(-1.84%)
Apr 21, 2023 32.65 33.31 32.35 32.95 893,903 +0.35(+1.06%)
Apr 20, 2023 32.46 32.85 32.29 32.60 633,942 -0.05(-0.15%)
Apr 19, 2023 32.34 32.94 32.27 32.65 869,950 +0.06(+0.18%)
Apr 18, 2023 32.74 33.04 32.48 32.59 825,928 +0.13(+0.40%)
Apr 17, 2023 32.32 32.81 31.77 32.46 1,380,262 +0.06(+0.18%)
Apr 14, 2023 32.59 33.00 32.00 32.40 1,446,831 -0.12(-0.37%)
Apr 13, 2023 32.98 33.18 32.39 32.52 1,153,731 -0.26(-0.79%)
Apr 12, 2023 34.61 34.61 32.74 32.78 1,008,884 -1.57(-4.56%)
Apr 11, 2023 33.89 34.93 33.89 34.35 1,222,996 +0.21(+0.61%)
Apr 10, 2023 33.42 34.25 33.27 34.14 2,056,085 +0.87(+2.62%)
Apr 06, 2023 33.56 33.61 32.98 33.27 1,279,572 -0.15(-0.45%)
Apr 05, 2023 33.92 34.03 32.96 33.42 858,731 -0.79(-2.32%)
Apr 04, 2023 34.70 34.80 33.73 34.21 481,880 -0.17(-0.49%)
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.