Skip to main content

Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.90 38.79 37.32 37.57 1,056,095 -0.50(-1.31%)
Oct 28, 2021 38.10 38.32 37.85 38.07 864,026 +0.07(+0.19%)
Oct 27, 2021 38.71 38.89 37.99 38.00 736,674 -0.72(-1.86%)
Oct 26, 2021 38.76 38.29 38.72 751,737 -0.03(-0.07%)
Oct 25, 2021 39.18 39.27 38.33 38.75 984,499 -0.41(-1.04%)
Oct 22, 2021 38.00 39.31 37.63 39.16 1,146,067 +0.97(+2.54%)
Oct 21, 2021 38.05 38.80 37.63 38.18 1,174,638 -0.18(-0.46%)
Oct 20, 2021 37.89 40.21 37.50 38.36 2,294,076 -1.04(-2.65%)
Oct 19, 2021 39.70 39.95 39.19 39.40 741,086 -0.42(-1.04%)
Oct 18, 2021 39.41 40.12 38.85 39.82 882,339 +0.03(+0.07%)
Oct 15, 2021 41.60 41.91 39.63 39.79 1,130,323 -1.11(-2.71%)
Oct 14, 2021 40.75 41.14 40.26 40.90 1,057,065 +0.29(+0.71%)
Oct 13, 2021 41.97 41.97 40.31 40.62 1,183,437 -1.43(-3.41%)
Oct 12, 2021 41.80 42.49 40.87 42.05 735,071 +0.25(+0.60%)
Oct 11, 2021 42.28 43.19 41.72 41.80 560,171 -0.22(-0.53%)
Oct 08, 2021 42.94 43.04 41.91 42.02 607,022 -1.04(-2.43%)
Oct 07, 2021 43.46 43.92 42.71 43.07 672,772 -0.21(-0.49%)
Oct 06, 2021 42.30 43.44 41.39 43.28 925,982 +0.17(+0.39%)
Oct 05, 2021 44.68 44.86 43.08 43.11 1,243,184 -1.67(-3.74%)
Oct 04, 2021 45.39 45.71 44.43 44.79 921,055 -0.88(-1.92%)
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.