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 (%)
Apr 30, 2021 58.30 59.30 56.83 57.87 918,244 -0.56(-0.97%)
Apr 29, 2021 57.61 60.85 55.81 58.43 1,684,427 +3.86(+7.08%)
Apr 28, 2021 54.10 54.73 52.56 54.57 737,601 +0.97(+1.81%)
Apr 27, 2021 53.79 55.36 53.37 53.60 569,996 -0.33(-0.62%)
Apr 26, 2021 53.86 54.73 53.01 53.93 693,021 +0.43(+0.81%)
Apr 23, 2021 55.09 55.09 53.30 53.50 738,921 -1.11(-2.03%)
Apr 22, 2021 53.54 55.21 53.12 54.61 967,449 +1.34(+2.52%)
Apr 21, 2021 51.22 53.30 50.99 53.27 489,087 +1.66(+3.23%)
Apr 20, 2021 53.73 54.55 50.79 51.60 834,886 -2.21(-4.11%)
Apr 19, 2021 53.51 54.19 53.05 53.81 433,479 +0.33(+0.62%)
Apr 16, 2021 53.90 54.35 53.00 53.48 400,393 +0.14(+0.26%)
Apr 15, 2021 54.64 54.64 53.32 53.34 409,190 -0.47(-0.88%)
Apr 14, 2021 53.46 55.08 53.31 53.81 576,015 +0.55(+1.02%)
Apr 13, 2021 54.39 54.49 52.81 53.27 604,505 -1.40(-2.55%)
Apr 12, 2021 54.55 55.04 53.89 54.66 436,958 +0.47(+0.87%)
Apr 09, 2021 55.20 55.20 53.44 54.19 499,788 -0.87(-1.58%)
Apr 08, 2021 54.79 55.17 53.72 55.06 467,494 -0.03(-0.05%)
Apr 07, 2021 53.41 55.84 53.40 55.09 448,472 +1.41(+2.64%)
Apr 06, 2021 54.53 55.61 53.50 53.67 678,318 -0.46(-0.85%)
Apr 05, 2021 55.00 55.55 53.42 54.13 698,308 -0.49(-0.90%)
Apr 01, 2021 54.59 55.38 53.67 54.62 646,340 +0.53(+0.97%)
Mar 31, 2021 55.13 56.18 53.99 54.10 542,710 -1.04(-1.88%)
Mar 30, 2021 53.99 55.75 53.90 55.13 419,573 +1.34(+2.49%)
Mar 29, 2021 56.97 57.68 53.78 53.79 649,167 -3.54(-6.18%)
Mar 26, 2021 55.98 57.44 54.71 57.33 896,504 +2.27(+4.13%)
Mar 25, 2021 50.56 55.33 49.93 55.06 1,041,903 +4.28(+8.43%)
Mar 24, 2021 51.70 53.33 50.57 50.78 895,586 -0.06(-0.13%)
Mar 23, 2021 52.90 54.58 50.70 50.84 1,003,261 -3.25(-6.02%)
Mar 22, 2021 55.77 56.34 53.77 54.10 699,335 -1.69(-3.03%)
Mar 19, 2021 54.99 56.67 53.95 55.79 702,797 +0.49(+0.89%)
Mar 18, 2021 56.18 57.24 55.09 55.30 479,656 -1.13(-2.00%)
Mar 17, 2021 55.56 56.83 55.19 56.43 454,477 +0.88(+1.58%)
Mar 16, 2021 57.40 57.57 54.94 55.55 550,225 -2.22(-3.84%)
Mar 15, 2021 57.78 58.43 56.40 57.77 798,264 +0.67(+1.18%)
Mar 12, 2021 53.89 57.29 53.63 57.09 976,215 +3.80(+7.13%)
Mar 11, 2021 54.46 55.09 52.84 53.29 808,743 -1.27(-2.32%)
Mar 10, 2021 54.04 55.03 53.35 54.56 635,771 +0.86(+1.60%)
Mar 09, 2021 54.55 55.11 52.81 53.70 745,806 -0.80(-1.46%)
Mar 08, 2021 52.70 55.18 51.99 54.50 871,579 +2.61(+5.03%)
Mar 05, 2021 52.38 52.49 48.44 51.89 1,046,192 +0.39(+0.75%)
Mar 04, 2021 54.37 55.11 49.47 51.50 1,298,501 -2.23(-4.15%)
Mar 03, 2021 52.70 55.22 52.24 53.73 1,148,770 +1.54(+2.96%)
Mar 02, 2021 51.50 52.51 50.89 52.18 562,420 +0.91(+1.77%)
Mar 01, 2021 51.59 52.79 51.22 51.28 752,598 +0.47(+0.93%)
Feb 26, 2021 50.09 51.49 48.00 50.81 933,278 +0.39(+0.77%)
Feb 25, 2021 51.00 51.50 48.34 50.42 1,090,861 -0.92(-1.78%)
Feb 24, 2021 50.25 52.22 49.93 51.33 1,196,490 +1.60(+3.22%)
Feb 23, 2021 49.44 50.52 47.84 49.73 1,479,996 -0.18(-0.35%)
Feb 22, 2021 48.29 50.95 47.73 49.91 1,876,006 +1.14(+2.33%)
Feb 19, 2021 47.34 49.00 47.16 48.77 1,225,515 +1.43(+3.03%)
Feb 18, 2021 45.24 47.76 43.96 47.34 2,103,528 +3.58(+8.18%)
Feb 17, 2021 46.11 46.11 43.53 43.76 1,367,735 -2.51(-5.43%)
Feb 16, 2021 46.23 46.63 45.67 46.28 775,497 +0.04(+0.08%)
Feb 12, 2021 47.30 47.39 45.77 46.24 601,022 -1.48(-3.10%)
Feb 11, 2021 47.34 47.73 45.58 47.72 1,434,335 +0.69(+1.47%)
Feb 10, 2021 46.49 48.45 46.26 47.02 1,321,592 +0.78(+1.68%)
Feb 09, 2021 45.07 46.57 44.26 46.25 699,853 +1.16(+2.58%)
Feb 08, 2021 44.29 45.22 43.46 45.08 641,496 +1.28(+2.91%)
Feb 05, 2021 43.16 44.24 42.98 43.81 565,223 +1.16(+2.73%)
Feb 04, 2021 42.53 43.09 42.20 42.64 565,840 +0.37(+0.87%)
Feb 03, 2021 40.19 42.82 39.79 42.27 902,226 +2.16(+5.39%)
Feb 02, 2021 41.75 41.99 39.49 40.11 1,673,763 -1.46(-3.51%)
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.