Cheesecake Fact (NQ: CAKE )

37.22 USD -0.21 (-0.56%)
Official Closing Price Updated: 4:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 37.48 37.69 36.96 37.22 411,700 -0.21(-0.56%)
Nov 25, 2020 37.08 37.89 36.62 37.43 850,800 -0.23(-0.61%)
Nov 24, 2020 35.79 37.94 35.50 37.66 1,483,910 +2.61(+7.45%)
Nov 23, 2020 35.46 35.65 34.38 35.05 1,305,563 +0.25(+0.72%)
Nov 20, 2020 35.72 35.84 34.29 34.80 1,564,800 -1.26(-3.49%)
Nov 19, 2020 35.90 36.33 35.33 36.06 998,922 -0.09(-0.25%)
Nov 18, 2020 36.16 37.10 35.72 36.15 949,075 +0.25(+0.70%)
Nov 17, 2020 35.83 36.56 35.30 35.90 783,383 -0.57(-1.56%)
Nov 16, 2020 37.47 37.75 36.14 36.47 2,067,993 +1.36(+3.87%)
Nov 13, 2020 34.60 35.13 34.07 35.11 1,184,200 +1.35(+4.00%)
Nov 12, 2020 34.43 35.15 33.18 33.76 1,425,366 -1.65(-4.66%)
Nov 11, 2020 37.60 37.98 35.05 35.41 1,369,572 -2.32(-6.15%)
Nov 10, 2020 37.55 37.96 36.02 37.73 1,331,884 +0.74(+2.00%)
Nov 09, 2020 35.42 39.55 34.80 36.99 4,388,562 +5.93(+19.09%)
Nov 06, 2020 31.74 32.35 30.97 31.06 741,300 -0.86(-2.69%)
Nov 05, 2020 31.82 32.75 31.35 31.92 750,281 +0.59(+1.88%)
Nov 04, 2020 30.56 31.89 30.38 31.33 649,084 +0.48(+1.56%)
Nov 03, 2020 30.25 31.05 30.04 30.85 707,223 +0.94(+3.14%)
Nov 02, 2020 30.01 30.24 29.15 29.91 1,248,877 +0.19(+0.64%)
Oct 30, 2020 31.71 32.49 29.19 29.72 2,261,200 -0.22(-0.73%)
Oct 29, 2020 29.06 30.13 28.50 29.94 1,386,258 +0.89(+3.06%)
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 33.39 937,465 +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%)
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.