Skip to main content

Cheesecake Fact (NQ: CAKE )

39.21 +1.07 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.42 16.59 15.30 15.79 4,061,392 +0.54(+3.52%)
Mar 30, 2020 16.88 16.91 15.04 15.26 5,914,319 +0.30(+1.98%)
Mar 27, 2020 16.68 17.08 14.85 14.96 7,417,986 -3.22(-17.70%)
Mar 26, 2020 15.72 19.54 15.28 18.18 10,384,717 +0.73(+4.19%)
Mar 25, 2020 18.84 20.42 16.46 17.45 7,604,078 -0.32(-1.82%)
Mar 24, 2020 16.49 18.33 16.18 17.77 3,130,117 +3.25(+22.34%)
Mar 23, 2020 14.86 15.44 13.87 14.53 3,367,092 -0.12(-0.82%)
Mar 20, 2020 19.27 20.34 14.56 14.65 4,992,156 -4.32(-22.77%)
Mar 19, 2020 17.59 21.54 15.76 18.96 7,254,680 -0.31(-1.63%)
Mar 18, 2020 15.54 19.31 13.81 19.28 4,268,982 +1.98(+11.44%)
Mar 17, 2020 16.19 17.64 13.43 17.30 4,040,111 +1.66(+10.64%)
Mar 16, 2020 18.50 19.13 15.60 15.63 3,377,935 -6.10(-28.07%)
Mar 13, 2020 21.33 22.18 19.30 21.74 2,757,112 +1.88(+9.45%)
Mar 12, 2020 21.33 21.33 18.03 19.86 3,885,681 -3.45(-14.80%)
Mar 11, 2020 25.82 25.88 22.66 23.31 2,885,824 -3.27(-12.31%)
Mar 10, 2020 27.86 29.35 25.01 26.58 2,120,703 -0.24(-0.90%)
Mar 09, 2020 26.89 27.68 25.63 26.82 2,777,273 -2.25(-7.73%)
Mar 06, 2020 27.79 30.31 27.23 29.07 2,206,706 +0.26(+0.90%)
Mar 05, 2020 31.92 31.92 28.45 28.81 3,427,372 -3.92(-11.98%)
Mar 04, 2020 32.16 32.77 31.56 32.73 1,082,805 +1.06(+3.35%)
Mar 03, 2020 32.85 33.63 31.37 31.67 1,501,040 -1.27(-3.86%)
Mar 02, 2020 32.81 33.10 31.71 32.94 1,409,291 +0.37(+1.15%)
Feb 28, 2020 31.15 33.05 30.71 32.57 2,250,690 +0.48(+1.51%)
Feb 27, 2020 32.91 34.03 30.80 32.08 2,500,905 -1.44(-4.31%)
Feb 26, 2020 35.67 35.67 33.34 33.53 2,449,151 -1.96(-5.51%)
Feb 25, 2020 38.40 38.49 35.35 35.48 1,532,068 -2.65(-6.95%)
Feb 24, 2020 37.32 38.42 36.94 38.13 1,180,199 -0.37(-0.97%)
Feb 21, 2020 38.62 38.86 37.94 38.51 1,296,346 -0.11(-0.28%)
Feb 20, 2020 36.38 39.30 35.97 38.62 2,788,517 +1.25(+3.35%)
Feb 19, 2020 36.78 37.81 36.62 37.37 1,817,888 +0.66(+1.79%)
Feb 18, 2020 36.52 36.91 35.99 36.71 947,003 -0.14(-0.37%)
Feb 14, 2020 36.60 36.93 36.34 36.84 479,086 +0.33(+0.90%)
Feb 13, 2020 36.56 36.91 36.37 36.52 741,596 -0.16(-0.45%)
Feb 12, 2020 36.87 37.15 36.42 36.68 496,019 +0.06(+0.17%)
Feb 11, 2020 36.97 37.11 36.46 36.62 612,419 -0.24(-0.64%)
Feb 10, 2020 35.94 36.95 35.94 36.85 643,013 +0.74(+2.05%)
Feb 07, 2020 36.73 36.95 35.97 36.11 493,856 -0.82(-2.23%)
Feb 06, 2020 36.63 37.00 36.31 36.94 410,595 +0.37(+1.03%)
Feb 05, 2020 35.88 36.69 35.75 36.56 563,016 +0.97(+2.72%)
Feb 04, 2020 35.05 35.81 34.97 35.59 788,775 +0.92(+2.66%)
Feb 03, 2020 35.19 35.37 34.49 34.67 802,157 -0.43(-1.22%)
Jan 31, 2020 35.53 35.71 34.93 35.10 775,904 -0.54(-1.51%)
Jan 30, 2020 35.47 36.09 35.21 35.64 892,220 +0.05(+0.14%)
Jan 29, 2020 35.20 35.99 34.82 35.59 721,722 +0.33(+0.95%)
Jan 28, 2020 35.46 35.86 35.17 35.25 440,924 +0.08(+0.23%)
Jan 27, 2020 35.68 35.92 35.10 35.17 860,015 -0.91(-2.53%)
Jan 24, 2020 36.32 36.50 35.96 36.09 614,093 -0.12(-0.33%)
Jan 23, 2020 35.43 36.35 35.43 36.20 569,402 +0.48(+1.33%)
Jan 22, 2020 36.01 36.52 35.56 35.73 592,042 -0.31(-0.86%)
Jan 21, 2020 35.40 36.07 35.10 36.04 937,601 +0.54(+1.52%)
Jan 17, 2020 36.44 36.58 35.46 35.50 1,168,013 -1.54(-4.15%)
Jan 16, 2020 36.01 37.33 36.01 37.04 874,367 +1.13(+3.16%)
Jan 15, 2020 35.98 36.37 35.77 35.90 509,987 -0.26(-0.71%)
Jan 14, 2020 35.99 36.20 35.56 36.16 860,876 +0.15(+0.41%)
Jan 13, 2020 35.96 36.35 35.88 36.01 503,558 -0.04(-0.10%)
Jan 10, 2020 36.19 36.30 35.85 36.05 667,264 -0.27(-0.75%)
Jan 09, 2020 36.39 36.58 36.24 36.32 375,293 +0.09(+0.25%)
Jan 08, 2020 35.93 36.62 35.84 36.23 536,367 +0.24(+0.66%)
Jan 07, 2020 36.12 36.47 35.78 35.99 815,446 -0.30(-0.83%)
Jan 06, 2020 35.22 36.49 35.21 36.30 783,255 +0.88(+2.48%)
Jan 03, 2020 35.40 35.67 35.10 35.42 669,999 -0.20(-0.56%)
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.