Cheesecake Fact (NQ: CAKE )

38.62 USD -0.81 (-2.05%)
Official Closing Price Updated: 7:56 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 39.50 40.24 38.41 38.62 1,025,486 -0.81(-2.05%)
Dec 03, 2020 38.82 39.95 38.18 39.43 970,854 +0.63(+1.62%)
Dec 02, 2020 38.31 38.89 37.74 38.80 735,500 +0.04(+0.10%)
Dec 01, 2020 38.02 39.10 37.90 38.76 1,368,996 +1.28(+3.42%)
Nov 30, 2020 36.85 38.20 36.48 37.48 1,701,062 +0.26(+0.70%)
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 33.39 937,515 +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%)
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.