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 (%)
Jul 30, 2021 43.67 44.59 41.78 41.85 3,158,372 -2.29(-5.19%)
Jul 29, 2021 44.48 45.28 43.51 44.14 2,412,042 -0.01(-0.02%)
Jul 28, 2021 47.15 47.47 44.14 44.15 6,592,547 -6.71(-13.20%)
Jul 27, 2021 50.00 51.14 49.46 50.86 1,960,022 +0.45(+0.90%)
Jul 26, 2021 47.91 50.46 47.91 50.41 2,013,978 +2.52(+5.27%)
Jul 23, 2021 48.33 48.80 47.43 47.88 780,874 -0.15(-0.31%)
Jul 22, 2021 47.57 48.24 46.80 48.03 1,041,922 +0.15(+0.31%)
Jul 21, 2021 46.58 48.58 46.58 47.88 975,347 +1.54(+3.33%)
Jul 20, 2021 43.67 46.63 43.50 46.34 1,876,936 +2.92(+6.73%)
Jul 19, 2021 44.19 44.69 43.02 43.42 1,430,880 -2.67(-5.80%)
Jul 16, 2021 47.79 48.15 45.80 46.09 714,399 -1.21(-2.56%)
Jul 15, 2021 48.15 48.26 46.50 47.30 772,069 -1.19(-2.46%)
Jul 14, 2021 49.40 50.11 48.35 48.49 855,728 -0.69(-1.41%)
Jul 13, 2021 49.14 49.90 48.38 49.19 848,600 -0.54(-1.08%)
Jul 12, 2021 49.02 49.90 48.57 49.72 1,379,502 +1.96(+4.10%)
Jul 09, 2021 46.60 48.05 46.33 47.76 722,088 +2.04(+4.47%)
Jul 08, 2021 45.77 46.55 45.16 45.72 1,373,997 -0.94(-2.02%)
Jul 07, 2021 48.41 48.50 46.23 46.66 1,330,762 -1.97(-4.05%)
Jul 06, 2021 49.17 49.17 47.58 48.63 1,426,501 -0.67(-1.37%)
Jul 02, 2021 49.94 49.94 49.19 49.31 506,311 -0.29(-0.58%)
Jul 01, 2021 50.62 50.70 49.38 49.59 624,774 -0.50(-1.00%)
Jun 30, 2021 48.26 50.23 48.26 50.09 1,035,203 +1.60(+3.30%)
Jun 29, 2021 49.33 49.63 48.49 48.49 710,852 -0.91(-1.83%)
Jun 28, 2021 49.90 50.07 47.95 49.40 1,143,139 -0.65(-1.29%)
Jun 25, 2021 50.35 50.88 49.94 50.05 3,258,434 -0.13(-0.26%)
Jun 24, 2021 49.96 50.67 49.80 50.18 937,822 +0.33(+0.67%)
Jun 23, 2021 49.56 50.36 49.41 49.84 664,468 +0.51(+1.03%)
Jun 22, 2021 48.99 49.57 48.32 49.33 948,900 +0.41(+0.83%)
Jun 21, 2021 48.13 49.09 47.67 48.93 856,954 +1.11(+2.32%)
Jun 18, 2021 49.13 49.13 47.65 47.82 1,469,726 -2.15(-4.31%)
Jun 17, 2021 51.80 52.34 48.08 49.97 1,748,273 -1.85(-3.57%)
Jun 16, 2021 51.60 52.03 50.29 51.82 1,854,304 +0.41(+0.79%)
Jun 15, 2021 51.78 52.05 50.79 51.41 1,327,401 -0.38(-0.73%)
Jun 14, 2021 52.61 53.30 51.33 51.79 1,749,009 -0.06(-0.11%)
Jun 11, 2021 53.39 53.72 51.77 51.85 5,328,061 -0.72(-1.37%)
Jun 10, 2021 53.43 54.27 51.04 52.57 5,189,219 -4.39(-7.71%)
Jun 09, 2021 57.76 58.48 56.84 56.96 842,266 -0.80(-1.38%)
Jun 08, 2021 53.81 58.10 53.81 57.76 1,396,098 +4.23(+7.91%)
Jun 07, 2021 52.04 54.02 51.99 53.52 656,203 +1.55(+2.99%)
Jun 04, 2021 52.22 52.56 50.96 51.97 609,825 -0.33(-0.64%)
Jun 03, 2021 53.27 53.27 51.09 52.30 1,171,435 -1.47(-2.73%)
Jun 02, 2021 54.15 54.71 52.79 53.77 2,175,083 +0.86(+1.62%)
Jun 01, 2021 54.30 54.51 52.32 52.91 1,056,120 -1.47(-2.70%)
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%)
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.