Skip to main content

Cheesecake Fact (NQ: CAKE )

38.47 +0.33 (+0.87%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.13 56.18 53.98 54.10 542,730 -1.04(-1.88%)
Mar 30, 2021 53.98 55.75 53.90 55.13 419,589 +1.34(+2.49%)
Mar 29, 2021 56.97 57.67 53.78 53.79 649,191 -3.54(-6.18%)
Mar 26, 2021 55.98 57.44 54.71 57.33 896,537 +2.27(+4.13%)
Mar 25, 2021 50.55 55.33 49.93 55.06 1,041,941 +4.28(+8.43%)
Mar 24, 2021 51.70 53.33 50.56 50.78 895,619 -0.06(-0.13%)
Mar 23, 2021 52.89 54.58 50.70 50.84 1,003,298 -3.25(-6.02%)
Mar 22, 2021 55.77 56.34 53.76 54.10 699,361 -1.69(-3.03%)
Mar 19, 2021 54.98 56.67 53.95 55.79 702,823 +0.49(+0.89%)
Mar 18, 2021 56.18 57.24 55.09 55.30 479,674 -1.13(-2.00%)
Mar 17, 2021 55.56 56.83 55.19 56.43 454,494 +0.88(+1.58%)
Mar 16, 2021 57.40 57.57 54.94 55.55 550,245 -2.22(-3.84%)
Mar 15, 2021 57.78 58.43 56.40 57.77 798,294 +0.67(+1.18%)
Mar 12, 2021 53.89 57.29 53.62 57.09 976,251 +3.80(+7.13%)
Mar 11, 2021 54.46 55.09 52.84 53.29 808,773 -1.27(-2.32%)
Mar 10, 2021 54.04 55.03 53.35 54.56 635,794 +0.86(+1.60%)
Mar 09, 2021 54.55 55.11 52.81 53.70 745,834 -0.80(-1.46%)
Mar 08, 2021 52.70 55.18 51.99 54.49 871,611 +2.61(+5.03%)
Mar 05, 2021 52.38 52.49 48.44 51.89 1,046,231 +0.39(+0.75%)
Mar 04, 2021 54.36 55.10 49.46 51.50 1,298,549 -2.23(-4.15%)
Mar 03, 2021 52.70 55.21 52.24 53.73 1,148,812 +1.54(+2.96%)
Mar 02, 2021 51.50 52.51 50.89 52.18 562,441 +0.91(+1.77%)
Mar 01, 2021 51.59 52.79 51.22 51.28 752,625 +0.47(+0.93%)
Feb 26, 2021 50.08 51.49 48.00 50.80 933,312 +0.39(+0.77%)
Feb 25, 2021 51.00 51.50 48.34 50.42 1,090,901 -0.92(-1.78%)
Feb 24, 2021 50.25 52.22 49.93 51.33 1,196,534 +1.60(+3.22%)
Feb 23, 2021 49.44 50.52 47.84 49.73 1,480,051 -0.18(-0.35%)
Feb 22, 2021 48.29 50.95 47.73 49.91 1,876,075 +1.14(+2.33%)
Feb 19, 2021 47.34 49.00 47.16 48.77 1,225,560 +1.43(+3.03%)
Feb 18, 2021 45.24 47.76 43.96 47.34 2,103,605 +3.58(+8.18%)
Feb 17, 2021 46.11 46.11 43.53 43.76 1,367,785 -2.51(-5.43%)
Feb 16, 2021 46.23 46.63 45.66 46.27 775,526 +0.04(+0.08%)
Feb 12, 2021 47.30 47.39 45.77 46.24 601,044 -1.48(-3.10%)
Feb 11, 2021 47.34 47.73 45.58 47.72 1,434,388 +0.69(+1.47%)
Feb 10, 2021 46.49 48.45 46.26 47.02 1,321,641 +0.78(+1.68%)
Feb 09, 2021 45.07 46.57 44.26 46.25 699,879 +1.16(+2.58%)
Feb 08, 2021 44.29 45.22 43.45 45.08 641,520 +1.28(+2.91%)
Feb 05, 2021 43.16 44.24 42.98 43.81 565,243 +1.16(+2.73%)
Feb 04, 2021 42.53 43.08 42.20 42.64 565,861 +0.37(+0.87%)
Feb 03, 2021 40.19 42.82 39.79 42.27 902,259 +2.16(+5.39%)
Feb 02, 2021 41.74 41.99 39.49 40.11 1,673,825 -1.46(-3.51%)
Feb 01, 2021 42.40 42.40 40.81 41.57 937,444 -0.01(-0.02%)
Jan 29, 2021 42.17 45.35 40.82 41.58 2,255,567 -0.04(-0.09%)
Jan 28, 2021 44.02 46.76 41.30 41.61 3,158,656 -4.53(-9.82%)
Jan 27, 2021 41.82 52.88 41.60 46.14 5,693,737 +3.70(+8.71%)
Jan 26, 2021 41.77 43.22 41.06 42.45 1,813,072 +0.85(+2.04%)
Jan 25, 2021 39.77 44.00 39.54 41.60 1,948,232 +2.43(+6.21%)
Jan 22, 2021 39.22 39.39 38.38 39.16 908,327 -0.57(-1.44%)
Jan 21, 2021 40.26 40.40 39.31 39.74 1,180,160 -0.43(-1.06%)
Jan 20, 2021 38.75 40.55 38.65 40.16 1,549,818 +1.57(+4.07%)
Jan 19, 2021 38.31 39.05 37.57 38.59 787,597 +0.48(+1.26%)
Jan 15, 2021 37.63 39.02 37.08 38.11 1,313,278 +0.34(+0.91%)
Jan 14, 2021 37.59 38.28 36.89 37.77 828,239 +0.43(+1.14%)
Jan 13, 2021 36.54 37.99 36.31 37.34 1,001,659 +0.77(+2.10%)
Jan 12, 2021 35.68 36.64 35.59 36.58 694,617 +1.07(+3.02%)
Jan 11, 2021 34.75 35.53 34.52 35.50 605,185 +0.25(+0.71%)
Jan 08, 2021 34.58 35.76 34.39 35.25 1,075,218 +0.83(+2.42%)
Jan 07, 2021 33.70 35.48 33.70 34.42 1,058,120 -0.13(-0.37%)
Jan 06, 2021 33.42 35.20 32.78 34.55 1,221,651 +1.75(+5.33%)
Jan 05, 2021 32.39 33.84 32.37 32.80 869,111 +0.06(+0.20%)
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.