Skip to main content

Cheesecake Fact (NQ: CAKE )

38.96 +0.82 (+2.15%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.63 41.63 41.63 0 -1.17(-2.73%)
Dec 28, 2017 42.92 43.03 42.39 42.80 439,940 +0.07(+0.16%)
Dec 27, 2017 43.01 43.51 42.66 42.73 542,462 -0.22(-0.50%)
Dec 26, 2017 42.73 43.36 42.64 42.94 682,318 +0.22(+0.51%)
Dec 22, 2017 42.41 43.16 42.41 42.73 981,539 +0.22(+0.51%)
Dec 21, 2017 42.20 42.56 41.70 42.51 788,602 +0.28(+0.65%)
Dec 20, 2017 42.48 42.69 41.92 42.24 1,384,582 -0.11(-0.27%)
Dec 19, 2017 41.38 42.74 41.38 42.35 1,402,000 +1.20(+2.92%)
Dec 18, 2017 41.14 41.69 40.84 41.15 1,173,322 +0.34(+0.83%)
Dec 15, 2017 41.36 41.61 40.75 40.81 2,748,132 -0.55(-1.34%)
Dec 14, 2017 41.73 42.05 41.29 41.36 1,047,321 -0.37(-0.89%)
Dec 13, 2017 41.56 42.38 41.36 41.73 882,775 +0.09(+0.21%)
Dec 12, 2017 41.92 42.04 41.08 41.65 982,571 -0.19(-0.45%)
Dec 11, 2017 41.92 42.15 41.50 41.84 1,077,111 -0.06(-0.14%)
Dec 08, 2017 41.59 41.99 40.56 41.90 1,497,877 +0.42(+1.02%)
Dec 07, 2017 41.60 41.89 41.30 41.48 1,205,147 -0.22(-0.54%)
Dec 06, 2017 42.92 43.24 41.58 41.70 1,407,233 -1.17(-2.72%)
Dec 05, 2017 42.88 43.06 42.23 42.87 1,417,590 +0.04(+0.10%)
Dec 04, 2017 43.29 44.13 41.95 42.82 2,456,899 +1.32(+3.19%)
Dec 01, 2017 42.33 42.33 41.33 41.50 1,888,116 -0.87(-2.06%)
Nov 30, 2017 42.46 42.87 41.51 42.37 2,145,486 -0.09(-0.20%)
Nov 29, 2017 41.05 42.96 41.04 42.46 2,648,588 +1.69(+4.15%)
Nov 28, 2017 39.21 40.85 39.01 40.77 1,572,133 +1.69(+4.31%)
Nov 27, 2017 38.74 39.21 38.65 39.08 1,387,943 +0.35(+0.89%)
Nov 24, 2017 38.87 38.98 38.66 38.74 494,395 -0.08(-0.20%)
Nov 22, 2017 38.98 39.12 38.52 38.81 1,924,121 -0.25(-0.64%)
Nov 21, 2017 39.83 39.88 38.84 39.06 1,852,094 -0.67(-1.67%)
Nov 20, 2017 39.19 40.09 38.50 39.73 2,307,691 +0.47(+1.19%)
Nov 17, 2017 38.69 39.49 38.67 39.26 1,449,728 +0.45(+1.16%)
Nov 16, 2017 38.99 39.07 38.26 38.81 1,315,785 -0.12(-0.31%)
Nov 15, 2017 38.61 39.22 38.30 38.94 1,203,603 +0.14(+0.36%)
Nov 14, 2017 39.06 39.49 38.11 38.80 2,038,423 +0.78(+2.05%)
Nov 13, 2017 37.95 38.23 37.77 38.02 1,526,971 -0.02(-0.04%)
Nov 10, 2017 38.09 38.29 37.63 38.04 1,351,364 +0.00(+0.00%)
Nov 09, 2017 37.32 38.05 37.03 38.04 1,299,236 +0.39(+1.03%)
Nov 08, 2017 36.67 37.84 36.67 37.65 1,829,061 +0.94(+2.55%)
Nov 07, 2017 37.38 37.51 36.12 36.71 2,329,706 -0.71(-1.90%)
Nov 06, 2017 37.51 37.67 37.07 37.43 1,312,283 +0.12(+0.32%)
Nov 03, 2017 35.86 37.51 35.84 37.31 2,233,150 +1.10(+3.03%)
Nov 02, 2017 35.92 36.78 35.62 36.21 5,164,145 -2.42(-6.27%)
Nov 01, 2017 38.37 38.96 37.99 38.63 3,142,378 +0.22(+0.58%)
Oct 31, 2017 38.89 38.89 38.22 38.41 2,032,182 -0.27(-0.69%)
Oct 30, 2017 38.51 38.77 37.87 38.67 2,086,145 +0.13(+0.33%)
Oct 27, 2017 37.79 38.93 37.79 38.54 2,079,561 +0.62(+1.63%)
Oct 26, 2017 37.68 38.27 37.68 37.92 1,545,654 +0.58(+1.54%)
Oct 25, 2017 37.26 37.86 37.19 37.35 1,365,791 -0.22(-0.59%)
Oct 24, 2017 37.05 37.82 36.91 37.57 1,314,776 +0.59(+1.60%)
Oct 23, 2017 37.82 38.01 36.93 36.98 1,151,521 -0.76(-2.00%)
Oct 20, 2017 37.94 38.23 37.50 37.74 1,812,985 +0.21(+0.55%)
Oct 19, 2017 36.88 37.54 36.67 37.53 1,552,810 +0.62(+1.67%)
Oct 18, 2017 37.02 37.10 36.34 36.91 1,020,449 -0.19(-0.51%)
Oct 17, 2017 36.18 37.39 36.14 37.10 2,167,135 +0.88(+2.42%)
Oct 16, 2017 36.14 36.55 36.01 36.23 1,120,904 +0.01(+0.02%)
Oct 13, 2017 36.21 36.76 36.06 36.22 1,151,281 +0.13(+0.36%)
Oct 12, 2017 36.04 36.22 35.20 36.09 1,244,005 -0.19(-0.52%)
Oct 11, 2017 36.41 36.83 36.17 36.28 1,563,601 -0.14(-0.38%)
Oct 10, 2017 36.54 35.90 36.41 1,220,830 +0.48(+1.34%)
Oct 09, 2017 35.84 36.39 35.82 35.93 1,897,100 +0.45(+1.28%)
Oct 06, 2017 35.56 35.89 35.44 35.48 1,541,677 -0.02(-0.05%)
Oct 05, 2017 35.12 35.56 35.08 35.50 1,245,939 +0.39(+1.12%)
Oct 04, 2017 36.43 36.63 35.04 35.10 1,963,929 -1.20(-3.31%)
Oct 03, 2017 36.31 36.56 35.86 36.30 1,809,208 -0.03(-0.07%)
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.