Skip to main content

Cheesecake Fact (NQ: CAKE )

38.97 +0.83 (+2.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.57 20.10 19.18 19.86 4,151,503 -0.27(-1.33%)
May 28, 2020 21.81 22.19 19.89 20.13 3,806,379 -1.65(-7.60%)
May 27, 2020 20.39 22.04 20.12 21.78 6,081,261 +2.09(+10.61%)
May 26, 2020 19.45 19.85 19.11 19.69 3,489,842 +1.23(+6.66%)
May 22, 2020 18.64 18.85 18.01 18.46 1,648,357 +0.00(+0.00%)
May 21, 2020 18.53 18.82 18.18 18.46 2,009,795 +0.01(+0.05%)
May 20, 2020 18.94 19.15 18.32 18.45 1,780,305 -0.10(-0.55%)
May 19, 2020 18.18 19.05 17.37 18.56 3,118,611 +0.28(+1.52%)
May 18, 2020 18.29 18.58 17.60 18.28 2,945,904 +1.16(+6.78%)
May 15, 2020 16.57 17.41 16.18 17.12 2,423,215 +0.29(+1.73%)
May 14, 2020 16.06 17.23 15.53 16.83 3,766,415 -0.06(-0.38%)
May 13, 2020 17.61 17.61 15.96 16.89 5,846,266 -0.99(-5.53%)
May 12, 2020 19.81 20.01 17.87 17.88 3,848,172 -1.86(-9.41%)
May 11, 2020 20.04 20.66 19.65 19.74 3,193,946 -1.01(-4.86%)
May 08, 2020 19.67 20.82 19.33 20.75 3,990,021 +1.70(+8.93%)
May 07, 2020 18.48 19.27 17.73 19.05 6,428,675 +0.82(+4.52%)
May 06, 2020 18.69 19.21 17.82 18.22 4,051,505 +0.18(+0.97%)
May 05, 2020 18.95 19.14 18.02 18.05 3,656,917 -0.46(-2.50%)
May 04, 2020 18.04 18.89 17.42 18.51 2,560,697 -0.10(-0.55%)
May 01, 2020 19.89 20.26 18.35 18.61 3,870,396 -2.00(-9.69%)
Apr 30, 2020 21.68 22.18 20.20 20.61 4,551,085 -1.91(-8.50%)
Apr 29, 2020 20.81 23.77 20.81 22.52 6,136,211 +2.80(+14.21%)
Apr 28, 2020 19.58 20.59 18.83 19.72 5,021,574 +1.19(+6.44%)
Apr 27, 2020 17.42 18.90 17.23 18.53 4,125,789 +1.34(+7.77%)
Apr 24, 2020 17.17 17.41 16.69 17.19 2,720,655 +0.27(+1.61%)
Apr 23, 2020 18.61 18.61 16.91 16.92 4,066,295 -1.50(-8.13%)
Apr 22, 2020 17.79 18.54 17.64 18.42 3,591,756 +1.04(+5.96%)
Apr 21, 2020 16.94 17.80 16.94 17.38 2,702,214 -0.12(-0.69%)
Apr 20, 2020 17.66 18.87 17.13 17.50 6,256,554 +0.19(+1.12%)
Apr 17, 2020 17.38 17.75 16.61 17.31 3,619,248 -0.86(-4.73%)
Apr 16, 2020 16.19 16.43 15.38 18.17 2,931,484 +2.06(+12.80%)
Apr 15, 2020 16.75 17.15 15.83 16.11 3,403,580 -1.44(-8.22%)
Apr 14, 2020 17.98 18.90 17.14 17.55 3,200,703 +0.09(+0.53%)
Apr 13, 2020 19.09 19.09 16.90 17.46 3,730,672 -1.22(-6.53%)
Apr 09, 2020 17.94 19.62 17.61 18.68 5,614,259 +1.59(+9.31%)
Apr 08, 2020 15.36 17.23 14.79 17.09 6,405,562 +1.98(+13.10%)
Apr 07, 2020 16.64 17.05 14.87 15.11 4,960,829 -0.42(-2.68%)
Apr 06, 2020 15.35 15.99 14.95 15.52 4,363,915 +1.18(+8.25%)
Apr 03, 2020 14.21 14.63 13.65 14.34 2,543,489 +0.38(+2.72%)
Apr 02, 2020 14.37 14.85 13.53 13.96 3,797,924 -0.57(-3.94%)
Apr 01, 2020 14.93 15.44 14.35 14.53 3,843,227 -1.26(-7.96%)
Mar 31, 2020 15.42 16.59 15.30 15.79 4,061,541 +0.54(+3.51%)
Mar 30, 2020 16.88 16.91 15.04 15.26 5,914,537 +0.30(+1.98%)
Mar 27, 2020 16.68 17.08 14.85 14.96 7,418,259 -3.22(-17.70%)
Mar 26, 2020 15.72 19.54 15.28 18.18 10,385,099 +0.73(+4.19%)
Mar 25, 2020 18.84 20.42 16.46 17.45 7,604,358 -0.32(-1.82%)
Mar 24, 2020 16.49 18.32 16.18 17.77 3,130,232 +3.25(+22.34%)
Mar 23, 2020 14.86 15.44 13.87 14.52 3,367,216 -0.12(-0.82%)
Mar 20, 2020 19.27 20.34 14.56 14.64 4,992,339 -4.32(-22.77%)
Mar 19, 2020 17.59 21.54 15.75 18.96 7,254,947 -0.31(-1.63%)
Mar 18, 2020 15.54 19.30 13.81 19.28 4,269,139 +1.98(+11.44%)
Mar 17, 2020 16.19 17.64 13.42 17.30 4,040,260 +1.66(+10.64%)
Mar 16, 2020 18.50 19.13 15.60 15.63 3,378,059 -6.10(-28.07%)
Mar 13, 2020 21.33 22.18 19.30 21.74 2,757,213 +1.88(+9.45%)
Mar 12, 2020 21.33 21.33 18.03 19.86 3,885,824 -3.45(-14.80%)
Mar 11, 2020 25.82 25.88 22.66 23.31 2,885,930 -3.27(-12.31%)
Mar 10, 2020 27.86 29.35 25.01 26.58 2,120,781 -0.24(-0.90%)
Mar 09, 2020 26.89 27.68 25.63 26.82 2,777,375 -2.25(-7.73%)
Mar 06, 2020 27.79 30.31 27.23 29.07 2,206,787 +0.26(+0.90%)
Mar 05, 2020 31.92 31.92 28.45 28.81 3,427,498 -3.92(-11.98%)
Mar 04, 2020 32.15 32.77 31.56 32.73 1,082,845 +1.06(+3.35%)
Mar 03, 2020 32.85 33.63 31.37 31.67 1,501,096 -1.27(-3.86%)
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.