Skip to main content

Cheesecake Fact (NQ: CAKE )

38.18 -0.11 (-0.29%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.08 51.49 48.00 50.80 933,312 +0.39(+0.77%)
Feb 25, 2021 51.00 51.50 48.34 50.42 1,090,901 -0.92(-1.78%)
Feb 24, 2021 50.25 52.22 49.93 51.33 1,196,534 +1.60(+3.22%)
Feb 23, 2021 49.44 50.52 47.84 49.73 1,480,051 -0.18(-0.35%)
Feb 22, 2021 48.29 50.95 47.73 49.91 1,876,075 +1.14(+2.33%)
Feb 19, 2021 47.34 49.00 47.16 48.77 1,225,560 +1.43(+3.03%)
Feb 18, 2021 45.24 47.76 43.96 47.34 2,103,605 +3.58(+8.18%)
Feb 17, 2021 46.11 46.11 43.53 43.76 1,367,785 -2.51(-5.43%)
Feb 16, 2021 46.23 46.63 45.66 46.27 775,526 +0.04(+0.08%)
Feb 12, 2021 47.30 47.39 45.77 46.24 601,044 -1.48(-3.10%)
Feb 11, 2021 47.34 47.73 45.58 47.72 1,434,388 +0.69(+1.47%)
Feb 10, 2021 46.49 48.45 46.26 47.02 1,321,641 +0.78(+1.68%)
Feb 09, 2021 45.07 46.57 44.26 46.25 699,879 +1.16(+2.58%)
Feb 08, 2021 44.29 45.22 43.45 45.08 641,520 +1.28(+2.91%)
Feb 05, 2021 43.16 44.24 42.98 43.81 565,243 +1.16(+2.73%)
Feb 04, 2021 42.53 43.08 42.20 42.64 565,861 +0.37(+0.87%)
Feb 03, 2021 40.19 42.82 39.79 42.27 902,259 +2.16(+5.39%)
Feb 02, 2021 41.74 41.99 39.49 40.11 1,673,825 -1.46(-3.51%)
Feb 01, 2021 42.40 42.40 40.81 41.57 937,444 -0.01(-0.02%)
Jan 29, 2021 42.17 45.35 40.82 41.58 2,255,567 -0.04(-0.09%)
Jan 28, 2021 44.02 46.76 41.30 41.61 3,158,656 -4.53(-9.82%)
Jan 27, 2021 41.82 52.88 41.60 46.14 5,693,737 +3.70(+8.71%)
Jan 26, 2021 41.77 43.22 41.06 42.45 1,813,072 +0.85(+2.04%)
Jan 25, 2021 39.77 44.00 39.54 41.60 1,948,232 +2.43(+6.21%)
Jan 22, 2021 39.22 39.39 38.38 39.16 908,327 -0.57(-1.44%)
Jan 21, 2021 40.26 40.40 39.31 39.74 1,180,160 -0.43(-1.06%)
Jan 20, 2021 38.75 40.55 38.65 40.16 1,549,818 +1.57(+4.07%)
Jan 19, 2021 38.31 39.05 37.57 38.59 787,597 +0.48(+1.26%)
Jan 15, 2021 37.63 39.02 37.08 38.11 1,313,278 +0.34(+0.91%)
Jan 14, 2021 37.59 38.28 36.89 37.77 828,239 +0.43(+1.14%)
Jan 13, 2021 36.54 37.99 36.31 37.34 1,001,659 +0.77(+2.10%)
Jan 12, 2021 35.68 36.64 35.59 36.58 694,617 +1.07(+3.02%)
Jan 11, 2021 34.75 35.53 34.52 35.50 605,185 +0.25(+0.71%)
Jan 08, 2021 34.58 35.76 34.39 35.25 1,075,218 +0.83(+2.42%)
Jan 07, 2021 33.70 35.48 33.70 34.42 1,058,120 -0.13(-0.37%)
Jan 06, 2021 33.42 35.20 32.78 34.55 1,221,651 +1.75(+5.33%)
Jan 05, 2021 32.39 33.84 32.37 32.80 869,111 +0.06(+0.20%)
Jan 04, 2021 34.38 34.61 32.03 32.74 1,860,172 -1.53(-4.45%)
Dec 31, 2020 34.26 34.26 34.26 602,657 +0.55(+1.62%)
Dec 30, 2020 34.19 34.76 33.40 33.72 602,657 -0.47(-1.38%)
Dec 29, 2020 34.87 34.87 33.85 34.19 673,583 -0.34(-0.99%)
Dec 28, 2020 34.74 35.22 34.30 34.53 773,313 +0.13(+0.38%)
Dec 24, 2020 34.54 34.98 33.95 34.40 402,463 -0.26(-0.75%)
Dec 23, 2020 34.55 35.21 34.21 34.66 663,686 +0.43(+1.24%)
Dec 22, 2020 34.62 34.69 33.95 34.24 631,169 -0.29(-0.83%)
Dec 21, 2020 33.92 34.78 33.08 34.52 901,777 -0.10(-0.29%)
Dec 18, 2020 34.21 35.31 34.00 34.62 1,693,352 +0.18(+0.54%)
Dec 17, 2020 34.59 34.63 33.85 34.44 873,087 +0.44(+1.31%)
Dec 16, 2020 33.94 35.23 33.82 34.00 995,384 -0.55(-1.61%)
Dec 15, 2020 32.89 34.57 32.77 34.55 1,089,616 +1.83(+5.59%)
Dec 14, 2020 34.51 34.78 32.71 32.72 1,415,594 -1.65(-4.79%)
Dec 11, 2020 34.76 35.23 33.57 34.37 637,711 -0.87(-2.47%)
Dec 10, 2020 34.26 35.31 34.05 35.23 548,890 +0.25(+0.71%)
Dec 09, 2020 34.93 35.48 34.41 34.99 800,182 +0.37(+1.07%)
Dec 08, 2020 33.49 34.86 33.44 34.62 857,480 +0.73(+2.16%)
Dec 07, 2020 35.27 35.54 33.46 33.88 1,421,429 -1.82(-5.10%)
Dec 04, 2020 36.52 37.20 35.51 35.71 1,109,180 -0.75(-2.05%)
Dec 03, 2020 35.89 36.94 35.30 36.46 1,050,075 +0.58(+1.62%)
Dec 02, 2020 35.42 35.96 34.89 35.87 795,516 +0.04(+0.10%)
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.