Cheesecake Fact (NQ: CAKE )

56.08 USD -0.78 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 57.75 58.10 55.99 56.08 4,925,986 -0.78(-1.37%)
Jun 10, 2021 57.79 58.70 55.21 56.86 4,797,727 -4.75(-7.71%)
Jun 09, 2021 62.47 63.25 61.48 61.61 778,723 -0.86(-1.38%)
Jun 08, 2021 58.20 62.84 58.20 62.47 1,290,772 +4.58(+7.91%)
Jun 07, 2021 56.29 58.42 56.23 57.89 606,697 +1.68(+2.99%)
Jun 04, 2021 56.48 56.85 55.12 56.21 563,818 -0.36(-0.64%)
Jun 03, 2021 57.62 57.62 55.26 56.57 1,083,058 -1.59(-2.73%)
Jun 02, 2021 58.57 59.17 57.10 58.16 2,010,988 +0.93(+1.63%)
Jun 01, 2021 58.73 58.96 56.59 57.23 976,443 -1.59(-2.70%)
May 28, 2021 58.85 59.39 57.24 58.82 630,343 +0.09(+0.15%)
May 27, 2021 58.10 59.01 57.36 58.73 532,047 +0.77(+1.33%)
May 26, 2021 56.10 58.03 55.89 57.96 633,280 +2.19(+3.93%)
May 25, 2021 57.12 57.87 55.40 55.77 1,149,243 -0.97(-1.71%)
May 24, 2021 56.12 57.07 55.19 56.74 613,745 +0.97(+1.74%)
May 21, 2021 56.75 57.66 55.74 55.77 555,184 -0.28(-0.50%)
May 20, 2021 57.32 57.32 54.85 56.05 928,308 -1.55(-2.69%)
May 19, 2021 57.00 57.77 55.96 57.60 594,647 -0.50(-0.86%)
May 18, 2021 59.24 59.70 58.01 58.10 445,293 -0.81(-1.37%)
May 17, 2021 59.08 59.40 57.54 58.91 477,325 -0.39(-0.66%)
May 14, 2021 58.51 59.70 58.02 59.30 465,610 +1.60(+2.77%)
May 13, 2021 57.37 58.79 55.62 57.70 932,075 +0.39(+0.68%)
May 12, 2021 60.80 61.13 56.67 57.31 1,306,072 -3.99(-6.51%)
May 11, 2021 59.94 61.56 58.30 61.30 538,812 -0.41(-0.66%)
May 10, 2021 63.72 63.77 61.54 61.71 565,478 -2.07(-3.25%)
May 07, 2021 61.61 64.84 61.61 63.78 794,551 +1.52(+2.44%)
May 06, 2021 62.74 62.90 60.52 62.26 684,386 -0.20(-0.32%)
May 05, 2021 62.16 62.99 60.11 62.46 745,181 +0.25(+0.40%)
May 04, 2021 62.10 62.76 60.52 62.21 776,476 +0.32(+0.52%)
May 03, 2021 63.20 63.38 61.03 61.89 811,149 -0.70(-1.12%)
Apr 30, 2021 63.05 64.14 61.46 62.59 849,000 -0.61(-0.97%)
Apr 29, 2021 62.31 65.81 60.36 63.20 1,557,406 +4.18(+7.08%)
Apr 28, 2021 58.51 59.19 56.85 59.02 681,979 +1.05(+1.81%)
Apr 27, 2021 58.18 59.88 57.72 57.97 527,013 -0.36(-0.62%)
Apr 26, 2021 58.25 59.19 57.33 58.33 640,761 +0.47(+0.81%)
Apr 23, 2021 59.58 59.58 57.65 57.86 683,200 -1.20(-2.03%)
Apr 22, 2021 57.91 59.71 57.45 59.06 894,495 +1.45(+2.52%)
Apr 21, 2021 55.40 57.65 55.15 57.61 452,206 +1.80(+3.23%)
Apr 20, 2021 58.11 59.00 54.93 55.81 771,928 -2.39(-4.11%)
Apr 19, 2021 57.87 58.61 57.38 58.20 400,791 +0.36(+0.62%)
Apr 16, 2021 58.30 58.78 57.32 57.84 370,200 +0.15(+0.26%)
Apr 15, 2021 59.10 59.10 57.67 57.69 378,334 -0.51(-0.88%)
Apr 14, 2021 57.82 59.57 57.66 58.20 532,578 +0.59(+1.02%)
Apr 13, 2021 58.83 58.93 57.12 57.61 558,920 -1.51(-2.55%)
Apr 12, 2021 59.00 59.53 58.28 59.12 404,008 +0.51(+0.87%)
Apr 09, 2021 59.70 59.70 57.80 58.61 462,100 -0.94(-1.58%)
Apr 08, 2021 59.26 59.67 58.10 59.55 432,241 -0.03(-0.05%)
Apr 07, 2021 57.77 60.39 57.76 59.58 414,653 +1.53(+2.64%)
Apr 06, 2021 58.98 60.15 57.86 58.05 627,167 -0.50(-0.85%)
Apr 05, 2021 59.49 60.08 57.78 58.55 645,649 -0.53(-0.90%)
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.