Skip to main content

Cheesecake Fact (NQ: CAKE )

37.96 -0.33 (-0.86%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.42 42.61 41.52 41.79 1,161,550 -0.43(-1.03%)
Nov 29, 2018 43.71 43.78 41.79 42.23 1,212,418 -1.64(-3.74%)
Nov 28, 2018 42.78 44.03 42.78 43.87 1,057,144 +1.14(+2.67%)
Nov 27, 2018 42.73 44.14 42.69 42.72 895,790 +0.01(+0.02%)
Nov 26, 2018 44.66 44.69 42.54 42.71 937,903 -1.73(-3.89%)
Nov 23, 2018 43.46 44.79 43.43 44.44 573,718 +0.91(+2.10%)
Nov 21, 2018 43.53 43.53 43.53 0 -0.12(-0.26%)
Nov 20, 2018 43.25 44.36 43.25 43.64 620,234 +0.07(+0.16%)
Nov 19, 2018 42.45 43.94 42.40 43.57 1,366,017 +1.14(+2.69%)
Nov 16, 2018 44.26 44.30 41.66 42.43 1,376,201 -2.12(-4.75%)
Nov 15, 2018 44.76 44.87 43.83 44.55 596,022 -0.61(-1.35%)
Nov 14, 2018 45.74 45.96 44.65 45.16 668,133 -0.19(-0.41%)
Nov 13, 2018 44.21 45.74 44.21 45.34 942,224 +1.22(+2.77%)
Nov 12, 2018 44.43 45.05 43.90 44.12 1,306,472 -1.90(-4.13%)
Nov 09, 2018 45.95 46.55 45.76 46.02 586,838 +0.01(+0.02%)
Nov 08, 2018 45.82 46.10 45.56 46.01 544,048 +0.01(+0.02%)
Nov 07, 2018 45.17 46.19 44.76 46.00 1,615,694 +0.76(+1.67%)
Nov 06, 2018 44.39 45.29 44.28 45.25 841,104 +0.98(+2.21%)
Nov 05, 2018 43.41 44.58 43.41 44.27 818,675 +1.01(+2.34%)
Nov 02, 2018 43.13 43.77 42.59 43.26 800,410 +0.51(+1.19%)
Nov 01, 2018 42.58 43.59 42.15 42.75 1,340,198 +0.22(+0.52%)
Oct 31, 2018 42.12 43.77 41.38 42.53 2,378,311 -0.62(-1.45%)
Oct 30, 2018 41.96 43.75 41.29 43.15 2,349,978 +1.06(+2.51%)
Oct 29, 2018 43.22 43.71 41.53 42.10 1,289,448 -0.69(-1.60%)
Oct 26, 2018 43.63 44.23 42.40 42.78 1,162,652 -1.60(-3.61%)
Oct 25, 2018 43.74 44.59 43.44 44.39 822,452 +0.86(+1.98%)
Oct 24, 2018 43.41 44.32 43.41 43.52 832,566 +0.03(+0.06%)
Oct 23, 2018 44.40 44.69 43.49 43.50 950,623 -1.08(-2.43%)
Oct 22, 2018 43.88 44.86 43.88 44.58 1,143,083 +0.95(+2.18%)
Oct 19, 2018 44.11 44.31 43.49 43.63 879,633 -0.62(-1.39%)
Oct 18, 2018 44.64 45.09 43.97 44.25 784,519 -0.66(-1.47%)
Oct 17, 2018 44.90 45.50 44.00 44.90 788,649 +0.04(+0.10%)
Oct 16, 2018 44.47 45.07 44.06 44.86 843,656 +0.55(+1.25%)
Oct 15, 2018 44.09 44.55 43.22 44.31 1,155,309 +0.13(+0.30%)
Oct 12, 2018 45.05 45.32 43.97 44.17 997,387 -0.55(-1.24%)
Oct 11, 2018 45.18 45.54 44.57 44.73 596,214 -0.62(-1.38%)
Oct 10, 2018 46.00 46.01 45.29 45.35 545,130 -0.75(-1.62%)
Oct 09, 2018 45.69 46.66 45.69 46.10 650,900 +0.32(+0.69%)
Oct 08, 2018 45.37 46.03 45.18 45.78 543,648 +0.41(+0.91%)
Oct 05, 2018 45.57 46.24 45.35 45.37 625,484 -0.21(-0.46%)
Oct 04, 2018 45.64 45.77 45.05 45.58 460,986 -0.20(-0.44%)
Oct 03, 2018 45.88 46.33 45.42 45.78 498,551 -0.02(-0.04%)
Oct 02, 2018 46.25 46.80 45.74 45.80 439,732 -0.38(-0.82%)
Oct 01, 2018 47.15 47.23 46.07 46.18 666,058 -0.92(-1.96%)
Sep 28, 2018 46.88 47.50 46.80 47.10 631,280 -0.08(-0.17%)
Sep 27, 2018 47.04 47.60 47.00 47.18 420,448 +0.07(+0.15%)
Sep 26, 2018 46.84 47.69 46.65 47.11 716,756 +0.43(+0.92%)
Sep 25, 2018 46.32 47.02 46.32 46.68 502,234 +0.50(+1.09%)
Sep 24, 2018 45.86 46.24 44.98 46.18 705,784 +0.15(+0.32%)
Sep 21, 2018 46.80 47.13 46.02 46.03 1,017,619 -0.77(-1.64%)
Sep 20, 2018 47.61 47.82 46.66 46.80 690,692 -0.48(-1.02%)
Sep 19, 2018 47.06 47.73 46.94 47.28 426,630 +0.11(+0.24%)
Sep 18, 2018 46.44 47.34 46.08 47.17 476,190 +0.49(+1.06%)
Sep 17, 2018 46.66 47.02 46.11 46.67 515,425 +0.11(+0.23%)
Sep 14, 2018 46.82 46.97 46.09 46.57 832,690 -0.05(-0.11%)
Sep 13, 2018 46.95 47.17 46.19 46.62 808,878 -0.45(-0.95%)
Sep 12, 2018 47.13 47.42 46.68 47.07 752,752 -0.05(-0.11%)
Sep 11, 2018 47.65 47.81 47.05 47.12 823,763 -0.83(-1.72%)
Sep 10, 2018 48.65 48.65 47.88 47.95 803,841 -0.51(-1.05%)
Sep 07, 2018 48.29 48.94 48.15 48.46 857,468 +0.11(+0.24%)
Sep 06, 2018 48.19 48.82 46.20 48.34 598,573 +0.32(+0.66%)
Sep 05, 2018 46.39 48.12 46.06 48.03 936,903 +1.50(+3.21%)
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.