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 (%)
Sep 30, 2020 25.25 26.12 25.25 25.65 1,755,406 +0.64(+2.55%)
Sep 29, 2020 25.99 26.02 24.52 25.01 1,585,668 -0.98(-3.77%)
Sep 28, 2020 25.13 26.18 24.59 25.99 2,317,883 +1.25(+5.04%)
Sep 25, 2020 26.08 26.11 24.47 24.74 2,821,573 -1.40(-5.34%)
Sep 24, 2020 25.76 26.84 25.29 26.14 1,576,324 +0.33(+1.29%)
Sep 23, 2020 26.46 26.96 25.79 25.81 1,110,590 -0.44(-1.69%)
Sep 22, 2020 25.75 26.28 25.23 26.25 1,236,224 +0.49(+1.90%)
Sep 21, 2020 26.05 26.26 24.74 25.76 1,345,609 -1.35(-4.98%)
Sep 18, 2020 27.33 28.14 26.85 27.11 1,767,917 +0.04(+0.14%)
Sep 17, 2020 28.02 28.26 26.68 27.07 1,650,493 -1.59(-5.55%)
Sep 16, 2020 28.66 29.12 28.39 28.66 1,117,397 +0.00(+0.00%)
Sep 15, 2020 28.36 28.71 27.75 28.66 1,477,415 +0.31(+1.08%)
Sep 14, 2020 26.40 28.44 26.38 28.36 2,106,052 +2.27(+8.72%)
Sep 11, 2020 27.73 27.73 25.58 26.08 1,981,093 -1.33(-4.86%)
Sep 10, 2020 28.78 29.17 27.36 27.41 1,605,741 -1.29(-4.48%)
Sep 09, 2020 28.80 28.99 27.77 28.70 1,571,412 -0.08(-0.29%)
Sep 08, 2020 28.38 29.27 28.27 28.78 1,612,057 -0.06(-0.22%)
Sep 04, 2020 29.64 29.91 28.40 28.85 1,272,347 -0.19(-0.67%)
Sep 03, 2020 29.11 30.17 28.44 29.04 1,585,850 +0.11(+0.38%)
Sep 02, 2020 28.45 29.34 28.34 28.93 1,437,288 +0.50(+1.76%)
Sep 01, 2020 27.02 28.44 26.84 28.43 1,464,265 +1.13(+4.13%)
Aug 31, 2020 28.33 28.38 27.20 27.30 2,021,738 -1.16(-4.09%)
Aug 28, 2020 26.64 29.19 26.60 28.47 3,407,129 +2.19(+8.34%)
Aug 27, 2020 25.20 26.43 25.20 26.28 1,822,702 +1.23(+4.91%)
Aug 26, 2020 25.33 25.57 24.83 25.05 1,238,680 -0.22(-0.88%)
Aug 25, 2020 25.29 26.07 24.69 25.27 1,581,181 +0.06(+0.26%)
Aug 24, 2020 24.57 25.21 23.85 25.20 1,565,020 +1.13(+4.69%)
Aug 21, 2020 23.75 24.30 23.69 24.08 1,037,324 +0.25(+1.05%)
Aug 20, 2020 23.30 23.95 22.99 23.83 1,696,753 +0.18(+0.78%)
Aug 19, 2020 23.91 24.22 23.58 23.64 1,108,472 -0.43(-1.77%)
Aug 18, 2020 24.24 24.24 23.42 24.07 1,360,214 -0.18(-0.72%)
Aug 17, 2020 25.06 25.13 23.91 24.24 1,695,868 -0.89(-3.53%)
Aug 14, 2020 24.69 25.34 24.33 25.13 1,051,600 +0.17(+0.67%)
Aug 13, 2020 25.03 25.49 24.79 24.96 1,102,228 -0.15(-0.59%)
Aug 12, 2020 25.44 25.60 24.65 25.11 1,497,805 +0.18(+0.70%)
Aug 11, 2020 25.29 25.89 24.83 24.94 2,637,291 +0.58(+2.39%)
Aug 10, 2020 24.38 24.91 24.02 24.35 1,197,764 +0.46(+1.94%)
Aug 07, 2020 23.00 23.92 22.78 23.89 1,474,815 +0.71(+3.07%)
Aug 06, 2020 22.33 23.40 22.01 23.18 1,929,816 +0.85(+3.81%)
Aug 05, 2020 22.51 22.77 22.07 22.33 1,455,189 +0.07(+0.33%)
Aug 04, 2020 21.64 22.65 21.64 22.25 1,851,203 +0.76(+3.53%)
Aug 03, 2020 21.61 21.79 21.03 21.50 2,142,948 -0.69(-3.13%)
Jul 31, 2020 23.55 23.79 21.89 22.19 2,288,256 -1.33(-5.66%)
Jul 30, 2020 23.11 23.76 22.55 23.52 3,328,078 -1.04(-4.25%)
Jul 29, 2020 23.67 25.22 23.67 24.57 3,942,137 +1.16(+4.94%)
Jul 28, 2020 22.72 23.70 22.67 23.41 2,310,436 +0.56(+2.47%)
Jul 27, 2020 22.82 23.18 22.43 22.85 2,193,488 -0.09(-0.40%)
Jul 24, 2020 22.52 23.11 21.96 22.94 2,511,490 +0.75(+3.37%)
Jul 23, 2020 21.65 22.28 21.19 22.19 2,419,555 +0.37(+1.70%)
Jul 22, 2020 20.43 22.14 20.43 21.82 2,646,828 +0.93(+4.47%)
Jul 21, 2020 20.50 21.11 20.36 20.89 1,589,459 +0.56(+2.78%)
Jul 20, 2020 20.69 21.03 19.77 20.32 1,842,805 -0.55(-2.66%)
Jul 17, 2020 20.58 21.31 20.58 20.88 1,842,978 -0.06(-0.26%)
Jul 16, 2020 20.90 21.37 20.44 20.93 1,835,240 -0.58(-2.71%)
Jul 15, 2020 20.10 21.64 20.05 21.52 4,347,074 +2.50(+13.13%)
Jul 14, 2020 19.41 19.59 18.72 19.02 2,105,883 -0.42(-2.14%)
Jul 13, 2020 20.26 20.57 19.31 19.43 2,802,081 -0.62(-3.09%)
Jul 10, 2020 19.27 20.08 18.84 20.05 2,710,605 +0.70(+3.63%)
Jul 09, 2020 19.63 19.98 18.82 19.35 2,323,089 -0.48(-2.42%)
Jul 08, 2020 19.39 19.83 19.07 19.83 1,737,734 +0.31(+1.61%)
Jul 07, 2020 19.79 20.00 19.35 19.52 2,528,809 -0.85(-4.18%)
Jul 06, 2020 20.59 20.76 19.53 20.37 3,234,476 +0.43(+2.18%)
Jul 02, 2020 20.77 20.81 19.71 19.93 2,518,953 -0.18(-0.87%)
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.