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 (%)
Aug 31, 2021 43.10 43.96 42.78 43.76 1,995,755 +0.83(+1.92%)
Aug 30, 2021 43.54 43.81 42.50 42.93 1,206,316 -0.85(-1.95%)
Aug 27, 2021 42.20 43.90 42.08 43.79 1,002,329 +1.64(+3.90%)
Aug 26, 2021 41.85 42.52 41.45 42.15 990,765 +0.14(+0.33%)
Aug 25, 2021 40.86 42.31 40.83 42.01 1,183,614 +0.73(+1.77%)
Aug 24, 2021 40.47 41.73 40.47 41.27 723,699 +0.96(+2.37%)
Aug 23, 2021 40.28 40.75 39.52 40.32 577,564 +0.66(+1.66%)
Aug 20, 2021 38.74 40.14 38.44 39.66 830,731 +0.79(+2.03%)
Aug 19, 2021 39.83 39.87 38.20 38.87 1,328,954 -1.32(-3.29%)
Aug 18, 2021 39.82 40.85 38.98 40.19 779,116 +0.26(+0.66%)
Aug 17, 2021 40.79 41.19 39.65 39.93 803,609 -1.15(-2.81%)
Aug 16, 2021 41.20 41.44 41.14 41.09 591,158 -0.33(-0.79%)
Aug 13, 2021 42.00 42.08 41.17 41.41 571,836 -0.40(-0.96%)
Aug 12, 2021 41.68 41.91 40.98 41.82 681,313 -0.01(-0.02%)
Aug 11, 2021 40.71 41.85 39.97 41.83 926,494 +1.13(+2.77%)
Aug 10, 2021 39.73 41.02 39.58 40.70 969,935 +0.83(+2.09%)
Aug 09, 2021 41.00 41.03 39.47 39.87 1,108,711 -1.11(-2.70%)
Aug 06, 2021 41.64 42.14 40.51 40.97 963,209 -0.42(-1.02%)
Aug 05, 2021 40.46 41.45 40.21 41.40 1,327,395 +1.04(+2.58%)
Aug 04, 2021 40.38 40.69 39.75 40.35 1,425,062 -0.51(-1.24%)
Aug 03, 2021 42.21 42.26 39.67 40.86 2,597,444 -1.48(-3.50%)
Aug 02, 2021 42.90 43.55 42.28 42.34 1,622,018 -0.11(-0.26%)
Jul 30, 2021 44.30 45.24 42.39 42.46 3,113,006 -2.33(-5.19%)
Jul 29, 2021 45.13 45.94 44.14 44.78 2,377,396 -0.01(-0.02%)
Jul 28, 2021 47.84 48.16 44.79 44.79 6,497,853 -6.81(-13.20%)
Jul 27, 2021 50.73 51.88 50.18 51.60 1,931,869 +0.46(+0.90%)
Jul 26, 2021 48.61 51.20 48.61 51.14 1,985,050 +2.56(+5.27%)
Jul 23, 2021 49.03 49.52 48.12 48.58 769,658 -0.15(-0.31%)
Jul 22, 2021 48.26 48.95 47.48 48.73 1,026,956 +0.15(+0.31%)
Jul 21, 2021 47.26 49.28 47.26 48.58 961,337 +1.57(+3.33%)
Jul 20, 2021 44.30 47.31 44.13 47.01 1,849,976 +2.96(+6.73%)
Jul 19, 2021 44.84 45.34 43.65 44.05 1,410,327 -2.71(-5.80%)
Jul 16, 2021 48.49 48.85 46.47 46.76 704,138 -1.23(-2.56%)
Jul 15, 2021 48.85 48.97 47.17 47.99 760,979 -1.21(-2.46%)
Jul 14, 2021 50.12 50.84 49.05 49.20 843,436 -0.70(-1.41%)
Jul 13, 2021 49.86 50.63 49.09 49.90 836,411 -0.54(-1.08%)
Jul 12, 2021 49.73 50.63 49.27 50.45 1,359,687 +1.99(+4.10%)
Jul 09, 2021 47.28 48.75 47.00 48.46 711,716 +2.07(+4.47%)
Jul 08, 2021 46.43 47.23 45.82 46.39 1,354,261 -0.96(-2.02%)
Jul 07, 2021 49.12 49.20 46.90 47.34 1,311,647 -2.00(-4.05%)
Jul 06, 2021 49.88 49.88 48.27 49.34 1,406,011 -0.68(-1.37%)
Jul 02, 2021 50.67 50.67 49.90 50.03 499,039 -0.29(-0.58%)
Jul 01, 2021 51.36 51.44 50.10 50.32 615,799 -0.51(-1.00%)
Jun 30, 2021 48.97 50.96 48.97 50.82 1,020,333 +1.62(+3.30%)
Jun 29, 2021 50.05 50.35 49.20 49.20 700,641 -0.92(-1.83%)
Jun 28, 2021 50.63 50.80 48.65 50.12 1,126,719 -0.66(-1.29%)
Jun 25, 2021 51.09 51.62 50.66 50.78 3,211,630 -0.13(-0.26%)
Jun 24, 2021 50.69 51.40 50.52 50.91 924,351 +0.34(+0.67%)
Jun 23, 2021 50.28 51.09 50.13 50.57 654,924 +0.52(+1.03%)
Jun 22, 2021 49.71 50.29 49.02 50.05 935,270 +0.41(+0.83%)
Jun 21, 2021 48.83 49.81 48.36 49.64 844,645 +1.13(+2.32%)
Jun 18, 2021 49.85 49.85 48.35 48.51 1,448,615 -2.19(-4.31%)
Jun 17, 2021 52.56 53.10 48.78 50.70 1,723,161 -1.88(-3.57%)
Jun 16, 2021 52.35 52.79 51.02 52.58 1,827,669 +0.41(+0.79%)
Jun 15, 2021 52.53 52.81 51.53 52.16 1,308,335 -0.38(-0.73%)
Jun 14, 2021 53.37 54.08 52.08 52.55 1,723,886 -0.06(-0.11%)
Jun 11, 2021 54.17 54.50 52.52 52.60 5,251,529 -0.73(-1.37%)
Jun 10, 2021 54.21 55.06 51.79 53.34 5,114,682 -4.46(-7.71%)
Jun 09, 2021 58.60 59.33 57.67 57.79 830,168 -0.81(-1.38%)
Jun 08, 2021 54.59 58.95 54.59 58.60 1,376,045 +4.30(+7.91%)
Jun 07, 2021 52.80 54.80 52.75 54.30 646,777 +1.58(+2.99%)
Jun 04, 2021 52.98 53.33 51.70 52.73 601,065 -0.34(-0.64%)
Jun 03, 2021 54.05 54.05 51.84 53.06 1,154,608 -1.49(-2.73%)
Jun 02, 2021 54.94 55.50 53.56 54.56 2,143,841 +0.87(+1.62%)
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.