Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.28 21.74 20.78 21.50 3,256,856 +0.17(+0.79%)
Jun 29, 2020 19.30 21.45 19.15 21.33 4,783,579 +2.44(+12.91%)
Jun 26, 2020 20.37 20.91 18.55 18.89 6,104,707 -1.72(-8.33%)
Jun 25, 2020 20.79 21.46 19.93 20.61 3,160,052 -0.30(-1.44%)
Jun 24, 2020 21.57 21.78 20.02 20.91 5,579,097 -1.87(-8.20%)
Jun 23, 2020 21.29 22.97 21.16 22.78 4,612,432 +1.63(+7.72%)
Jun 22, 2020 21.39 21.46 20.77 21.14 2,450,931 -0.36(-1.66%)
Jun 19, 2020 23.36 23.44 21.42 21.50 10,857,005 -1.51(-6.56%)
Jun 18, 2020 22.00 23.33 21.90 23.01 2,154,494 +0.37(+1.62%)
Jun 17, 2020 23.27 23.57 22.45 22.64 2,639,556 -0.69(-2.97%)
Jun 16, 2020 25.09 25.19 22.98 23.34 3,826,488 -0.23(-0.99%)
Jun 15, 2020 21.67 23.73 21.57 23.57 4,080,651 +0.84(+3.71%)
Jun 12, 2020 22.51 22.76 21.05 22.73 3,683,143 +1.90(+9.14%)
Jun 11, 2020 21.06 22.35 20.64 20.82 6,155,965 -2.59(-11.06%)
Jun 10, 2020 25.52 25.52 22.87 23.41 5,492,002 -1.82(-7.21%)
Jun 09, 2020 26.69 26.80 25.16 25.23 5,068,814 -2.73(-9.76%)
Jun 08, 2020 27.78 28.53 26.68 27.96 6,398,789 +1.51(+5.71%)
Jun 05, 2020 27.20 27.53 25.57 26.45 7,286,865 +1.86(+7.55%)
Jun 04, 2020 23.06 25.51 22.68 24.60 9,704,649 +1.74(+7.59%)
Jun 03, 2020 21.36 23.89 21.35 22.86 13,082,436 +3.21(+16.32%)
Jun 02, 2020 19.83 19.99 18.84 19.65 4,167,733 +0.16(+0.82%)
Jun 01, 2020 20.24 20.59 19.40 19.49 2,928,419 -0.66(-3.26%)
May 29, 2020 19.86 20.39 19.46 20.15 4,091,872 -0.27(-1.33%)
May 28, 2020 22.13 22.51 20.18 20.42 3,751,705 -1.68(-7.60%)
May 27, 2020 20.68 22.36 20.41 22.10 5,993,911 +2.12(+10.61%)
May 26, 2020 19.74 20.14 19.39 19.98 3,439,715 +1.25(+6.66%)
May 22, 2020 18.91 19.13 18.27 18.73 1,624,681 +0.00(+0.00%)
May 21, 2020 18.80 19.10 18.44 18.73 1,980,927 +0.01(+0.05%)
May 20, 2020 19.22 19.43 18.59 18.72 1,754,733 -0.10(-0.55%)
May 19, 2020 18.44 19.32 17.63 18.83 3,073,816 +0.28(+1.52%)
May 18, 2020 18.55 18.85 17.86 18.54 2,903,589 +1.18(+6.78%)
May 15, 2020 16.81 17.66 16.42 17.37 2,388,409 +0.30(+1.73%)
May 14, 2020 16.29 17.48 15.76 17.07 3,712,315 -0.07(-0.38%)
May 13, 2020 17.87 17.87 16.19 17.14 5,762,291 -1.00(-5.53%)
May 12, 2020 20.10 20.30 18.13 18.14 3,792,897 -1.89(-9.41%)
May 11, 2020 20.33 20.96 19.93 20.03 3,148,069 -1.02(-4.86%)
May 08, 2020 19.95 21.12 19.61 21.05 3,932,708 +1.73(+8.93%)
May 07, 2020 18.75 19.55 17.99 19.32 6,336,334 +0.83(+4.52%)
May 06, 2020 18.97 19.49 18.08 18.49 3,993,310 +0.18(+0.97%)
May 05, 2020 19.23 19.42 18.28 18.31 3,604,390 -0.47(-2.50%)
May 04, 2020 18.30 19.16 17.67 18.78 2,523,916 -0.10(-0.55%)
May 01, 2020 20.18 20.55 18.62 18.88 3,814,802 -2.03(-9.69%)
Apr 30, 2020 22.00 22.50 20.50 20.91 4,485,714 -1.94(-8.50%)
Apr 29, 2020 21.12 24.12 21.12 22.85 6,048,071 +2.84(+14.21%)
Apr 28, 2020 19.87 20.89 19.11 20.01 4,949,444 +1.21(+6.44%)
Apr 27, 2020 17.67 19.17 17.48 18.80 4,066,527 +1.36(+7.77%)
Apr 24, 2020 17.42 17.67 16.93 17.44 2,681,576 +0.28(+1.61%)
Apr 23, 2020 18.88 18.88 17.16 17.17 4,007,887 -1.52(-8.13%)
Apr 22, 2020 18.05 18.81 17.90 18.69 3,540,165 +1.05(+5.96%)
Apr 21, 2020 17.18 18.06 17.18 17.64 2,663,400 -0.12(-0.69%)
Apr 20, 2020 17.92 19.15 17.38 17.76 6,166,685 +0.20(+1.12%)
Apr 17, 2020 17.64 18.01 16.85 17.56 3,567,262 -0.87(-4.73%)
Apr 16, 2020 16.42 16.67 15.60 18.43 2,889,376 +2.09(+12.80%)
Apr 15, 2020 17.00 17.40 16.06 16.34 3,354,692 -1.46(-8.22%)
Apr 14, 2020 18.24 19.17 17.39 17.80 3,154,728 +0.09(+0.53%)
Apr 13, 2020 19.37 19.37 17.15 17.71 3,677,086 -1.24(-6.53%)
Apr 09, 2020 18.20 19.91 17.87 18.95 5,533,616 +1.61(+9.31%)
Apr 08, 2020 15.58 17.48 15.01 17.33 6,313,554 +2.01(+13.10%)
Apr 07, 2020 16.88 17.30 15.08 15.33 4,889,572 -0.42(-2.68%)
Apr 06, 2020 15.57 16.22 15.17 15.75 4,301,232 +1.20(+8.25%)
Apr 03, 2020 14.42 14.84 13.85 14.55 2,506,955 +0.38(+2.72%)
Apr 02, 2020 14.58 15.06 13.72 14.16 3,743,371 -0.58(-3.94%)
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.