Skip to main content

Cheesecake Fact (NQ: CAKE )

38.73 -0.48 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.55 23.79 21.88 22.19 2,288,340 -1.33(-5.66%)
Jul 30, 2020 23.11 23.76 22.55 23.52 3,328,201 -1.04(-4.25%)
Jul 29, 2020 23.67 25.22 23.67 24.57 3,942,282 +1.16(+4.94%)
Jul 28, 2020 22.72 23.70 22.67 23.41 2,310,521 +0.56(+2.47%)
Jul 27, 2020 22.82 23.18 22.43 22.85 2,193,569 -0.09(-0.40%)
Jul 24, 2020 22.52 23.11 21.96 22.94 2,511,582 +0.75(+3.37%)
Jul 23, 2020 21.65 22.28 21.19 22.19 2,419,644 +0.37(+1.70%)
Jul 22, 2020 20.43 22.14 20.43 21.82 2,646,925 +0.93(+4.47%)
Jul 21, 2020 20.50 21.11 20.36 20.89 1,589,517 +0.56(+2.77%)
Jul 20, 2020 20.69 21.03 19.77 20.32 1,842,872 -0.55(-2.66%)
Jul 17, 2020 20.58 21.31 20.58 20.88 1,843,045 -0.06(-0.27%)
Jul 16, 2020 20.89 21.37 20.44 20.93 1,835,308 -0.58(-2.71%)
Jul 15, 2020 20.10 21.64 20.04 21.51 4,347,234 +2.50(+13.13%)
Jul 14, 2020 19.41 19.59 18.72 19.02 2,105,961 -0.42(-2.14%)
Jul 13, 2020 20.26 20.57 19.31 19.43 2,802,184 -0.62(-3.09%)
Jul 10, 2020 19.27 20.08 18.84 20.05 2,710,705 +0.70(+3.63%)
Jul 09, 2020 19.63 19.98 18.81 19.35 2,323,174 -0.48(-2.42%)
Jul 08, 2020 19.39 19.83 19.06 19.83 1,737,798 +0.31(+1.61%)
Jul 07, 2020 19.79 20.00 19.35 19.52 2,528,902 -0.85(-4.18%)
Jul 06, 2020 20.59 20.76 19.53 20.37 3,234,595 +0.43(+2.18%)
Jul 02, 2020 20.77 20.81 19.71 19.93 2,519,045 -0.18(-0.87%)
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.