Skip to main content

Cheesecake Fact (NQ: CAKE )

34.65 -0.39 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 35.12 35.51 34.51 34.65 599,063 -0.39(-1.11%)
Nov 30, 2022 34.84 35.08 33.97 35.04 911,031 +0.06(+0.17%)
Nov 29, 2022 36.21 36.31 34.65 34.98 944,563 -1.40(-3.85%)
Nov 28, 2022 36.71 37.12 36.26 36.38 913,834 -0.50(-1.36%)
Nov 25, 2022 36.66 37.15 36.30 36.88 380,217 +0.44(+1.21%)
Nov 23, 2022 36.40 36.96 36.16 36.44 523,631 -0.02(-0.05%)
Nov 22, 2022 35.90 36.50 35.50 36.46 506,203 +0.69(+1.93%)
Nov 21, 2022 36.47 36.63 35.65 35.77 840,712 -0.75(-2.05%)
Nov 18, 2022 38.08 38.33 36.24 36.52 1,580,633 -0.96(-2.56%)
Nov 17, 2022 36.48 37.81 36.35 37.48 1,125,092 +0.43(+1.16%)
Nov 16, 2022 36.46 37.33 36.17 37.05 832,264 +0.23(+0.62%)
Nov 15, 2022 37.06 37.42 36.66 36.82 835,494 +0.38(+1.04%)
Nov 14, 2022 36.19 37.05 36.05 36.44 683,068 -0.13(-0.36%)
Nov 11, 2022 36.18 36.82 35.55 36.57 1,183,358 +0.54(+1.49%)
Nov 10, 2022 33.86 36.08 33.34 36.03 1,433,092 +3.23(+9.83%)
Nov 09, 2022 32.93 33.21 32.59 32.81 1,019,752 -0.76(-2.28%)
Nov 08, 2022 33.47 34.17 33.10 33.57 871,474 +0.32(+0.96%)
Nov 07, 2022 33.84 34.10 32.54 33.25 981,344 -0.27(-0.80%)
Nov 04, 2022 33.74 33.95 32.69 33.52 1,080,089 +0.49(+1.47%)
Nov 03, 2022 31.88 33.67 31.58 33.04 1,171,903 +0.91(+2.84%)
Nov 02, 2022 33.11 31.96 32.12 3,976,023 -1.76(-5.19%)
Nov 01, 2022 35.71 35.99 33.77 33.88 1,730,847 -1.67(-4.69%)
Oct 31, 2022 35.62 36.17 35.26 35.55 1,463,058 -0.40(-1.10%)
Oct 28, 2022 34.40 36.16 34.01 35.94 1,301,984 +1.57(+4.56%)
Oct 27, 2022 33.36 34.66 33.14 34.38 1,267,511 +1.38(+4.18%)
Oct 26, 2022 32.71 34.51 32.71 33.00 860,034 +0.37(+1.13%)
Oct 25, 2022 31.82 32.77 31.78 32.63 1,146,629 +0.57(+1.76%)
Oct 24, 2022 32.95 33.69 31.95 32.06 1,085,631 -0.89(-2.71%)
Oct 21, 2022 32.27 33.35 31.99 32.96 764,835 +0.67(+2.06%)
Oct 20, 2022 32.35 33.19 32.11 32.29 750,523 -0.29(-0.88%)
Oct 19, 2022 32.61 33.22 32.38 32.58 647,732 -0.20(-0.61%)
Oct 18, 2022 32.90 33.29 32.40 32.78 567,292 +0.56(+1.73%)
Oct 17, 2022 32.45 32.87 31.75 32.22 725,396 +0.40(+1.25%)
Oct 14, 2022 33.36 33.63 31.79 31.82 554,597 -1.03(-3.14%)
Oct 13, 2022 31.33 33.18 31.03 32.86 943,954 +0.78(+2.45%)
Oct 12, 2022 30.54 32.24 30.04 32.07 1,298,047 +1.65(+5.42%)
Oct 11, 2022 29.99 30.68 28.99 30.43 924,807 +0.32(+1.06%)
Oct 10, 2022 30.74 31.02 30.01 30.11 744,659 -0.57(-1.84%)
Oct 07, 2022 30.66 30.81 29.51 30.67 958,112 -0.31(-0.99%)
Oct 06, 2022 31.37 32.21 30.85 30.98 728,911 -0.41(-1.30%)
Oct 05, 2022 30.58 31.70 30.53 31.39 888,368 +0.20(+0.64%)
Oct 04, 2022 29.65 31.22 29.65 31.19 1,177,625 +2.30(+7.97%)
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.