Skip to main content

Cheesecake Fact (NQ: CAKE )

36.47 +0.10 (+0.27%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.23 36.72 35.67 35.95 1,667,993 -0.72(-1.97%)
Nov 29, 2021 38.37 38.37 36.14 36.67 1,082,327 -0.85(-2.27%)
Nov 26, 2021 36.54 37.68 35.84 37.52 975,808 -1.58(-4.03%)
Nov 24, 2021 38.51 39.37 37.97 39.10 528,028 +0.03(+0.08%)
Nov 23, 2021 39.87 39.87 38.50 39.07 909,857 -0.47(-1.19%)
Nov 22, 2021 39.05 40.00 38.63 39.54 877,941 +0.61(+1.57%)
Nov 19, 2021 39.00 39.06 38.22 38.93 912,771 -0.55(-1.40%)
Nov 18, 2021 40.82 39.52 38.96 39.48 737,060 -1.49(-3.64%)
Nov 17, 2021 40.88 41.65 40.41 40.97 671,306 -0.12(-0.30%)
Nov 16, 2021 41.67 42.06 41.07 41.10 721,456 -0.85(-2.03%)
Nov 15, 2021 42.19 42.58 41.76 41.95 821,240 +0.40(+0.97%)
Nov 12, 2021 41.51 41.85 40.95 41.55 663,332 -0.15(-0.36%)
Nov 11, 2021 42.21 42.82 41.57 41.70 520,203 -0.61(-1.44%)
Nov 10, 2021 42.22 42.31 915,460 -0.26(-0.62%)
Nov 09, 2021 42.58 42.61 41.44 42.57 865,810 +0.26(+0.62%)
Nov 08, 2021 43.68 44.25 42.12 42.31 1,288,017 -1.41(-3.22%)
Nov 05, 2021 42.14 43.95 42.07 43.71 2,350,495 +2.92(+7.15%)
Nov 04, 2021 40.97 41.40 40.03 40.79 2,002,977 +0.79(+1.97%)
Nov 03, 2021 38.66 40.71 38.55 40.01 1,809,756 +1.43(+3.70%)
Nov 02, 2021 39.58 39.82 37.78 38.58 1,698,920 -1.25(-3.13%)
Nov 01, 2021 38.49 40.07 38.96 39.83 1,054,008 +1.71(+4.48%)
Oct 29, 2021 38.45 39.36 37.87 38.12 1,040,925 -0.51(-1.31%)
Oct 28, 2021 38.66 38.88 38.40 38.63 851,615 +0.08(+0.19%)
Oct 27, 2021 39.28 39.45 38.54 38.55 726,092 -0.73(-1.86%)
Oct 26, 2021 39.32 38.84 39.28 740,939 -0.03(-0.07%)
Oct 25, 2021 39.75 39.84 38.89 39.31 970,357 -0.41(-1.04%)
Oct 22, 2021 38.55 39.88 38.18 39.73 1,129,605 +0.98(+2.54%)
Oct 21, 2021 38.60 39.37 38.18 38.74 1,157,766 -0.18(-0.46%)
Oct 20, 2021 38.44 40.79 38.05 38.92 2,261,124 -1.06(-2.65%)
Oct 19, 2021 40.28 40.53 39.76 39.98 730,441 -0.42(-1.04%)
Oct 18, 2021 39.99 40.70 39.42 40.40 869,665 +0.03(+0.07%)
Oct 15, 2021 42.20 42.52 40.20 40.37 1,114,087 -1.13(-2.71%)
Oct 14, 2021 41.34 41.74 40.85 41.50 1,041,882 +0.29(+0.71%)
Oct 13, 2021 42.59 42.59 40.90 41.21 1,166,438 -1.45(-3.41%)
Oct 12, 2021 42.41 43.11 41.46 42.66 724,512 +0.25(+0.60%)
Oct 11, 2021 42.90 43.82 42.32 42.41 552,125 -0.23(-0.53%)
Oct 08, 2021 43.56 43.67 42.52 42.63 598,303 -1.06(-2.43%)
Oct 07, 2021 44.10 44.56 43.33 43.69 663,108 -0.22(-0.49%)
Oct 06, 2021 42.91 44.08 41.99 43.91 912,681 +0.17(+0.39%)
Oct 05, 2021 45.34 45.51 43.70 43.74 1,225,327 -1.70(-3.74%)
Oct 04, 2021 46.05 46.38 45.08 45.44 907,825 -0.89(-1.92%)
Oct 01, 2021 45.26 46.94 45.03 46.33 1,259,623 +2.24(+5.09%)
Sep 30, 2021 44.57 44.63 42.83 44.09 994,736 -0.55(-1.24%)
Sep 29, 2021 46.03 46.36 44.59 44.64 538,662 -1.00(-2.20%)
Sep 28, 2021 46.24 47.13 45.44 45.64 889,280 -1.09(-2.33%)
Sep 27, 2021 46.92 48.02 46.64 46.73 1,281,333 +0.30(+0.65%)
Sep 24, 2021 45.26 46.55 45.14 46.43 2,780,667 +2.26(+5.12%)
Sep 23, 2021 42.30 44.37 42.14 44.17 1,533,364 +2.79(+6.73%)
Sep 22, 2021 41.09 42.11 41.09 41.39 726,324 +0.78(+1.92%)
Sep 21, 2021 40.97 41.60 39.99 40.61 790,951 -0.67(-1.61%)
Sep 20, 2021 41.06 41.53 40.63 41.27 765,570 -0.95(-2.24%)
Sep 17, 2021 42.57 43.14 41.89 42.22 1,455,899 -0.03(-0.07%)
Sep 16, 2021 41.87 42.89 41.87 42.25 697,572 +0.67(+1.60%)
Sep 15, 2021 41.94 42.06 41.20 41.58 849,800 -0.53(-1.25%)
Sep 14, 2021 43.06 43.24 41.58 42.11 882,597 -0.83(-1.94%)
Sep 13, 2021 42.01 42.99 41.30 42.94 909,248 +1.28(+3.06%)
Sep 10, 2021 42.28 42.60 41.66 41.67 619,188 -0.41(-0.98%)
Sep 09, 2021 41.47 42.54 41.23 42.08 564,289 +0.31(+0.74%)
Sep 08, 2021 42.15 42.79 41.62 41.77 487,068 -0.46(-1.09%)
Sep 07, 2021 43.00 43.12 42.17 42.23 649,589 -0.47(-1.10%)
Sep 03, 2021 43.64 43.90 42.62 42.70 806,449 -1.08(-2.46%)
Sep 02, 2021 44.09 44.74 43.74 43.78 659,671 -0.22(-0.49%)
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.