Skip to main content

Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.41 54.91 52.92 54.38 681,778 +0.08(+0.15%)
May 27, 2021 53.72 54.56 53.03 54.30 575,461 +0.71(+1.33%)
May 26, 2021 51.87 53.65 51.67 53.59 684,955 +2.02(+3.93%)
May 25, 2021 52.81 53.50 51.22 51.56 1,243,020 -0.90(-1.71%)
May 24, 2021 51.89 52.76 51.03 52.46 663,826 +0.90(+1.74%)
May 21, 2021 52.47 53.31 51.53 51.56 600,486 -0.26(-0.50%)
May 20, 2021 53.00 53.25 50.71 51.82 1,004,057 -1.43(-2.69%)
May 19, 2021 52.70 53.41 51.74 53.25 643,169 -0.46(-0.86%)
May 18, 2021 54.77 55.19 53.63 53.72 481,628 -0.75(-1.37%)
May 17, 2021 54.62 54.92 53.20 54.47 516,274 -0.36(-0.66%)
May 14, 2021 54.10 55.19 53.64 54.83 503,603 +1.48(+2.77%)
May 13, 2021 53.04 54.35 51.42 53.35 1,008,131 +0.36(+0.68%)
May 12, 2021 56.21 56.52 52.39 52.99 1,412,647 -3.69(-6.51%)
May 11, 2021 55.42 56.92 53.90 56.68 582,778 -0.38(-0.66%)
May 10, 2021 58.91 58.96 56.90 57.05 611,620 -1.91(-3.25%)
May 07, 2021 56.96 59.95 56.96 58.97 859,386 +1.41(+2.44%)
May 06, 2021 58.01 58.15 55.95 57.56 740,231 -0.18(-0.32%)
May 05, 2021 57.47 58.24 55.58 57.75 805,987 +0.23(+0.40%)
May 04, 2021 57.41 58.03 55.95 57.52 839,836 +0.30(+0.52%)
May 03, 2021 58.43 58.60 56.43 57.22 877,338 -0.65(-1.12%)
Apr 30, 2021 58.29 59.30 56.82 57.87 918,278 -0.56(-0.97%)
Apr 29, 2021 57.61 60.85 55.81 58.43 1,684,489 +3.86(+7.08%)
Apr 28, 2021 54.10 54.72 52.56 54.57 737,628 +0.97(+1.81%)
Apr 27, 2021 53.79 55.36 53.37 53.60 570,017 -0.33(-0.62%)
Apr 26, 2021 53.86 54.72 53.00 53.93 693,046 +0.43(+0.81%)
Apr 23, 2021 55.09 55.09 53.30 53.49 738,948 -1.11(-2.03%)
Apr 22, 2021 53.54 55.21 53.12 54.60 967,485 +1.34(+2.52%)
Apr 21, 2021 51.22 53.30 50.99 53.26 489,105 +1.66(+3.23%)
Apr 20, 2021 53.73 54.55 50.79 51.60 834,917 -2.21(-4.11%)
Apr 19, 2021 53.50 54.19 53.05 53.81 433,495 +0.33(+0.62%)
Apr 16, 2021 53.90 54.35 53.00 53.48 400,408 +0.14(+0.26%)
Apr 15, 2021 54.64 54.64 53.32 53.34 409,205 -0.47(-0.88%)
Apr 14, 2021 53.46 55.08 53.31 53.81 576,036 +0.55(+1.02%)
Apr 13, 2021 54.39 54.48 52.81 53.26 604,527 -1.40(-2.55%)
Apr 12, 2021 54.55 55.04 53.88 54.66 436,974 +0.47(+0.87%)
Apr 09, 2021 55.20 55.20 53.44 54.19 499,807 -0.87(-1.58%)
Apr 08, 2021 54.79 55.17 53.72 55.06 467,511 -0.03(-0.05%)
Apr 07, 2021 53.41 55.83 53.40 55.09 448,488 +1.41(+2.64%)
Apr 06, 2021 54.53 55.61 53.49 53.67 678,343 -0.46(-0.85%)
Apr 05, 2021 55.00 55.55 53.42 54.13 698,333 -0.49(-0.90%)
Apr 01, 2021 54.59 55.38 53.67 54.62 646,363 +0.53(+0.97%)
Mar 31, 2021 55.13 56.18 53.98 54.10 542,730 -1.04(-1.88%)
Mar 30, 2021 53.98 55.75 53.90 55.13 419,589 +1.34(+2.49%)
Mar 29, 2021 56.97 57.67 53.78 53.79 649,191 -3.54(-6.18%)
Mar 26, 2021 55.98 57.44 54.71 57.33 896,537 +2.27(+4.13%)
Mar 25, 2021 50.55 55.33 49.93 55.06 1,041,941 +4.28(+8.43%)
Mar 24, 2021 51.70 53.33 50.56 50.78 895,619 -0.06(-0.13%)
Mar 23, 2021 52.89 54.58 50.70 50.84 1,003,298 -3.25(-6.02%)
Mar 22, 2021 55.77 56.34 53.76 54.10 699,361 -1.69(-3.03%)
Mar 19, 2021 54.98 56.67 53.95 55.79 702,823 +0.49(+0.89%)
Mar 18, 2021 56.18 57.24 55.09 55.30 479,674 -1.13(-2.00%)
Mar 17, 2021 55.56 56.83 55.19 56.43 454,494 +0.88(+1.58%)
Mar 16, 2021 57.40 57.57 54.94 55.55 550,245 -2.22(-3.84%)
Mar 15, 2021 57.78 58.43 56.40 57.77 798,294 +0.67(+1.18%)
Mar 12, 2021 53.89 57.29 53.62 57.09 976,251 +3.80(+7.13%)
Mar 11, 2021 54.46 55.09 52.84 53.29 808,773 -1.27(-2.32%)
Mar 10, 2021 54.04 55.03 53.35 54.56 635,794 +0.86(+1.60%)
Mar 09, 2021 54.55 55.11 52.81 53.70 745,834 -0.80(-1.46%)
Mar 08, 2021 52.70 55.18 51.99 54.49 871,611 +2.61(+5.03%)
Mar 05, 2021 52.38 52.49 48.44 51.89 1,046,231 +0.39(+0.75%)
Mar 04, 2021 54.36 55.10 49.46 51.50 1,298,549 -2.23(-4.15%)
Mar 03, 2021 52.70 55.21 52.24 53.73 1,148,812 +1.54(+2.96%)
Mar 02, 2021 51.50 52.51 50.89 52.18 562,441 +0.91(+1.77%)
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.