Cheesecake Fact (NQ: CAKE )

29.05 USD -1.38 (-4.53%)
Official Closing Price Updated: 7:50 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 29.31 30.18 28.95 29.05 1,084,774 -1.38(-4.54%)
Oct 27, 2020 30.64 31.51 30.10 30.43 1,163,096 -0.21(-0.69%)
Oct 26, 2020 32.19 32.35 30.01 30.64 1,252,781 -2.08(-6.36%)
Oct 23, 2020 33.69 33.81 31.64 32.72 1,431,200 -0.67(-2.01%)
Oct 22, 2020 31.83 33.47 31.83 33.39 937,515 +1.54(+4.84%)
Oct 21, 2020 32.50 32.92 31.31 31.85 1,473,043 -0.69(-2.12%)
Oct 20, 2020 32.69 32.99 31.99 32.54 1,288,057 +0.24(+0.74%)
Oct 19, 2020 30.97 33.49 30.77 32.30 2,794,907 +1.82(+5.97%)
Oct 16, 2020 31.08 31.17 30.31 30.48 683,700 -0.37(-1.20%)
Oct 15, 2020 29.30 31.17 29.25 30.85 1,697,217 +0.72(+2.39%)
Oct 14, 2020 29.80 30.24 29.71 30.13 980,577 +0.39(+1.31%)
Oct 13, 2020 29.92 30.00 29.21 29.74 1,401,385 -0.47(-1.56%)
Oct 12, 2020 31.85 31.85 29.95 30.21 1,605,055 -1.46(-4.61%)
Oct 09, 2020 31.50 32.10 31.45 31.67 1,511,500 +0.55(+1.77%)
Oct 08, 2020 30.24 31.25 29.58 31.12 1,015,084 +1.33(+4.46%)
Oct 07, 2020 29.71 30.10 29.02 29.79 1,176,555 +0.55(+1.88%)
Oct 06, 2020 29.50 30.73 29.19 29.24 1,449,336 -0.28(-0.95%)
Oct 05, 2020 29.60 29.93 29.03 29.52 1,143,847 +0.23(+0.79%)
Oct 02, 2020 27.63 29.43 27.33 29.29 1,300,400 +0.69(+2.41%)
Oct 01, 2020 28.00 28.64 27.52 28.60 1,182,602 +0.86(+3.10%)
Sep 30, 2020 27.31 28.25 27.31 27.74 1,623,032 +0.69(+2.55%)
Sep 29, 2020 28.11 28.14 26.52 27.05 1,466,094 -1.06(-3.77%)
Sep 28, 2020 27.18 28.31 26.60 28.11 2,143,093 +1.35(+5.04%)
Sep 25, 2020 28.21 28.24 26.47 26.76 2,608,800 -1.51(-5.34%)
Sep 24, 2020 27.86 29.03 27.35 28.27 1,457,455 +0.36(+1.29%)
Sep 23, 2020 28.62 29.16 27.89 27.91 1,026,841 -0.48(-1.69%)
Sep 22, 2020 27.85 28.42 27.29 28.39 1,143,001 +0.53(+1.90%)
Sep 21, 2020 28.18 28.40 26.76 27.86 1,244,138 -1.46(-4.98%)
Sep 18, 2020 29.56 30.43 29.04 29.32 1,634,600 +0.04(+0.14%)
Sep 17, 2020 30.31 30.57 28.86 29.28 1,526,031 -1.72(-5.55%)
Sep 16, 2020 31.00 31.49 30.71 31.00 1,033,135 +0.00(+0.00%)
Sep 15, 2020 30.67 31.05 30.01 31.00 1,366,004 +0.33(+1.08%)
Sep 14, 2020 28.55 30.76 28.53 30.67 1,947,236 +2.46(+8.72%)
Sep 11, 2020 29.99 29.99 27.67 28.21 1,831,700 -1.44(-4.86%)
Sep 10, 2020 31.13 31.55 29.59 29.65 1,484,653 -1.39(-4.48%)
Sep 09, 2020 31.15 31.35 30.03 31.04 1,452,913 -0.09(-0.29%)
Sep 08, 2020 30.70 31.66 30.58 31.13 1,490,493 -0.07(-0.22%)
Sep 04, 2020 32.06 32.35 30.72 31.20 1,176,400 -0.21(-0.67%)
Sep 03, 2020 31.48 32.63 30.76 31.41 1,466,262 +0.12(+0.38%)
Sep 02, 2020 30.77 31.73 30.65 31.29 1,328,903 +0.54(+1.76%)
Sep 01, 2020 29.22 30.76 29.03 30.75 1,353,846 +1.22(+4.13%)
Aug 31, 2020 30.64 30.69 29.42 29.53 1,869,280 -1.26(-4.09%)
Aug 28, 2020 28.81 31.57 28.77 30.79 3,150,200 +2.37(+8.34%)
Aug 27, 2020 27.25 28.59 27.25 28.42 1,685,253 +1.33(+4.91%)
Aug 26, 2020 27.40 27.66 26.86 27.09 1,145,272 -0.24(-0.88%)
Aug 25, 2020 27.35 28.20 26.70 27.33 1,461,945 +0.07(+0.26%)
Aug 24, 2020 26.57 27.27 25.79 27.26 1,447,003 +1.22(+4.69%)
Aug 21, 2020 25.69 26.28 25.62 26.04 959,100 +0.27(+1.05%)
Aug 20, 2020 25.20 25.90 24.86 25.77 1,568,802 +0.20(+0.78%)
Aug 19, 2020 25.86 26.20 25.50 25.57 1,024,883 -0.46(-1.77%)
Aug 18, 2020 26.22 26.22 25.33 26.03 1,257,641 -0.19(-0.72%)
Aug 17, 2020 27.10 27.18 25.86 26.22 1,567,984 -0.96(-3.53%)
Aug 14, 2020 26.70 27.41 26.31 27.18 972,300 +0.18(+0.67%)
Aug 13, 2020 27.07 27.57 26.81 27.00 1,019,110 -0.16(-0.59%)
Aug 12, 2020 27.51 27.69 26.66 27.16 1,384,857 +0.19(+0.70%)
Aug 11, 2020 27.35 28.00 26.85 26.97 2,438,415 +0.63(+2.39%)
Aug 10, 2020 26.37 26.94 25.98 26.34 1,107,442 +0.50(+1.93%)
Aug 07, 2020 24.88 25.87 24.64 25.84 1,363,600 +0.77(+3.07%)
Aug 06, 2020 24.15 25.31 23.81 25.07 1,784,290 +0.92(+3.81%)
Aug 05, 2020 24.35 24.63 23.87 24.15 1,345,454 +0.08(+0.33%)
Aug 04, 2020 23.41 24.50 23.40 24.07 1,711,605 +0.82(+3.53%)
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.