Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheesecake Fact (NQ: CAKE )

35.35 +0.47 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.62 34.15 33.55 33.75 612,536 +0.19(+0.55%)
Jun 29, 2023 32.52 33.61 32.49 33.57 748,764 +1.02(+3.15%)
Jun 28, 2023 32.75 32.79 31.98 32.54 599,934 -0.30(-0.92%)
Jun 27, 2023 31.89 32.91 31.76 32.84 609,907 +1.21(+3.83%)
Jun 26, 2023 31.29 31.95 31.09 31.63 914,098 +0.06(+0.19%)
Jun 23, 2023 31.74 32.25 31.40 31.57 803,516 -0.30(-0.95%)
Jun 22, 2023 32.70 32.70 30.95 31.88 1,228,344 -1.19(-3.60%)
Jun 21, 2023 33.16 33.62 32.74 33.07 686,800 -0.04(-0.12%)
Jun 20, 2023 32.71 33.27 32.71 33.11 645,965 +0.17(+0.50%)
Jun 16, 2023 33.47 33.47 32.74 32.94 1,322,407 -0.24(-0.74%)
Jun 15, 2023 33.27 33.74 33.03 33.18 675,564 +0.89(+2.75%)
May 08, 2023 31.87 32.34 31.87 32.30 1,587,482 +0.55(+1.74%)
May 05, 2023 32.03 32.30 31.30 31.74 1,175,443 +0.08(+0.24%)
May 04, 2023 31.49 31.98 31.25 31.67 796,942 +0.13(+0.40%)
May 03, 2023 32.26 32.53 31.43 31.54 904,773 -0.66(-2.04%)
May 02, 2023 32.68 32.68 31.60 32.20 790,983 -0.12(-0.36%)
May 01, 2023 32.58 33.19 32.27 32.32 698,767 -0.30(-0.92%)
Apr 28, 2023 32.12 32.72 31.98 32.62 1,124,532 +0.65(+2.03%)
Apr 27, 2023 31.51 32.07 31.22 31.97 725,580 +0.83(+2.67%)
Apr 26, 2023 30.96 31.70 30.96 31.13 822,337 +0.12(+0.37%)
Apr 25, 2023 31.31 31.58 30.61 31.02 1,026,020 -0.55(-1.75%)
Apr 24, 2023 32.04 32.22 31.20 31.57 1,272,062 -0.59(-1.84%)
Apr 21, 2023 31.87 32.51 31.58 32.16 915,836 +0.34(+1.06%)
Apr 20, 2023 31.69 32.06 31.51 31.82 649,496 -0.05(-0.15%)
Apr 19, 2023 31.56 32.15 31.49 31.87 891,295 +0.06(+0.18%)
Apr 18, 2023 31.96 32.25 31.71 31.81 846,193 +0.13(+0.40%)
Apr 17, 2023 31.54 32.03 31.01 31.69 1,414,128 +0.06(+0.18%)
Apr 14, 2023 31.81 32.21 31.23 31.63 1,482,331 -0.12(-0.37%)
Apr 13, 2023 32.19 32.38 31.61 31.74 1,182,039 -0.25(-0.79%)
Apr 12, 2023 33.78 33.78 31.96 32.00 1,033,638 -1.53(-4.56%)
Apr 11, 2023 33.08 34.10 33.08 33.53 1,253,003 +0.20(+0.61%)
Apr 10, 2023 32.62 33.43 32.47 33.32 2,106,532 +0.85(+2.62%)
Apr 06, 2023 32.76 32.81 32.19 32.47 1,310,967 -0.15(-0.45%)
Apr 05, 2023 33.11 33.21 32.17 32.62 879,801 -0.77(-2.32%)
Apr 04, 2023 33.86 33.97 32.93 33.39 493,704 -0.16(-0.49%)
Apr 03, 2023 33.97 34.10 33.24 33.55 975,368 -0.38(-1.11%)
Mar 31, 2023 34.16 34.40 33.75 33.93 728,841 -0.15(-0.43%)
Mar 30, 2023 34.16 34.38 33.90 34.08 577,578 +0.15(+0.46%)
Mar 29, 2023 33.84 33.92 33.43 33.92 507,047 +0.46(+1.39%)
Mar 28, 2023 33.11 33.67 32.95 33.46 564,176 +0.37(+1.11%)
Mar 27, 2023 33.24 33.63 32.92 33.09 740,580 +0.31(+0.95%)
Mar 24, 2023 32.81 33.20 32.27 32.78 1,322,953 -0.34(-1.02%)
Mar 23, 2023 33.50 33.76 32.11 33.12 1,386,526 -0.28(-0.84%)
Mar 22, 2023 33.36 34.19 33.23 33.40 848,292 +0.01(+0.03%)
Mar 21, 2023 33.76 34.28 33.23 33.39 1,138,854 +0.12(+0.35%)
Mar 20, 2023 34.29 34.51 33.05 33.27 1,005,888 -1.04(-3.02%)
Mar 17, 2023 34.64 34.74 33.76 34.31 1,288,672 -0.59(-1.69%)
Mar 16, 2023 33.07 34.92 32.82 34.90 1,094,530 +1.35(+4.01%)
Mar 15, 2023 32.51 33.71 32.34 33.55 903,526 +0.46(+1.37%)
Mar 14, 2023 33.97 34.34 32.73 33.10 899,687 -0.15(-0.47%)
Mar 13, 2023 33.08 33.56 32.23 33.25 1,122,936 -0.46(-1.38%)
Mar 10, 2023 34.74 34.83 33.54 33.72 918,684 -1.15(-3.30%)
Mar 09, 2023 35.80 36.03 34.83 34.87 1,000,962 -0.89(-2.49%)
Mar 08, 2023 35.68 35.77 35.05 35.76 723,185 +0.32(+0.90%)
Mar 07, 2023 35.44 36.09 35.07 35.44 918,441 -0.01(-0.03%)
Mar 06, 2023 36.38 36.38 34.85 35.45 1,426,634 -0.62(-1.73%)
Mar 03, 2023 37.41 37.41 35.96 36.08 1,042,173 -1.12(-3.02%)
Mar 02, 2023 36.73 37.43 36.36 37.20 604,170 +0.51(+1.39%)
Mar 01, 2023 35.82 36.85 35.58 36.69 700,544 +0.71(+1.98%)
Feb 28, 2023 36.20 36.85 35.95 35.98 819,996 -0.19(-0.53%)
Feb 27, 2023 37.13 37.31 36.07 36.17 711,108 -0.70(-1.90%)
Feb 24, 2023 36.65 37.81 36.52 36.87 1,338,560 -0.22(-0.60%)
Feb 23, 2023 38.68 39.26 36.50 37.10 1,818,511 -2.00(-5.11%)
Feb 22, 2023 38.34 39.22 38.14 39.09 1,621,450 +0.87(+2.29%)
Feb 21, 2023 38.24 39.06 37.41 38.22 1,514,455 -0.32(-0.82%)
Feb 17, 2023 38.84 38.84 37.91 38.54 1,820,858 -0.31(-0.79%)
Feb 16, 2023 37.00 39.48 36.81 38.84 1,545,251 +1.63(+4.39%)
Feb 15, 2023 36.95 37.55 36.62 37.21 851,473 +0.17(+0.47%)
Feb 14, 2023 36.92 37.15 36.08 37.04 935,027 -0.02(-0.05%)
Feb 13, 2023 36.26 37.10 35.98 37.06 671,670 +0.79(+2.17%)
Feb 10, 2023 36.18 36.39 35.47 36.27 637,416 -0.19(-0.53%)
Feb 09, 2023 37.02 37.44 36.44 36.46 619,501 -0.21(-0.58%)
Feb 08, 2023 37.85 37.88 36.41 36.67 884,685 -1.27(-3.34%)
Feb 07, 2023 37.75 38.08 36.94 37.94 666,236 +0.13(+0.36%)
Feb 06, 2023 37.55 38.13 37.36 37.81 918,967 -0.11(-0.28%)
Feb 03, 2023 38.30 38.69 37.50 37.91 1,114,009 -0.85(-2.18%)
Feb 02, 2023 37.44 39.67 37.44 38.76 1,264,888 +1.62(+4.37%)
Feb 01, 2023 37.76 37.96 35.84 37.13 1,189,920 -0.59(-1.55%)
Jan 31, 2023 36.52 37.74 36.42 37.72 792,686 +0.92(+2.51%)
Jan 30, 2023 37.02 37.09 36.36 36.80 473,320 -0.42(-1.14%)
Jan 27, 2023 37.35 37.47 36.94 37.22 581,139 -0.07(-0.18%)
Jan 26, 2023 36.94 37.34 36.39 37.29 666,522 +0.80(+2.19%)
Jan 25, 2023 34.47 36.70 34.37 36.49 1,810,878 +0.31(+0.85%)
Jan 24, 2023 38.11 38.48 35.50 36.18 2,826,235 -3.15(-8.01%)
Jan 23, 2023 37.70 39.45 37.49 39.34 1,472,966 +1.85(+4.92%)
Jan 20, 2023 36.33 37.51 35.69 37.49 1,125,575 +1.49(+4.14%)
Jan 19, 2023 36.20 36.35 35.23 36.00 835,186 -0.37(-1.03%)
Jan 18, 2023 36.52 36.75 36.21 36.38 881,976 -0.03(-0.08%)
Jan 17, 2023 34.88 37.01 34.88 36.40 1,563,805 -0.62(-1.66%)
Jan 13, 2023 36.27 37.11 36.13 37.02 805,893 +0.44(+1.21%)
Jan 12, 2023 37.19 37.47 36.15 36.58 1,267,076 -0.32(-0.86%)
Jan 11, 2023 37.13 38.15 36.48 36.89 1,269,853 -0.12(-0.34%)
Jan 10, 2023 35.90 37.03 35.73 37.02 998,104 +0.92(+2.56%)
Jan 09, 2023 34.45 36.33 34.28 36.10 1,359,248 +2.06(+6.04%)
Jan 06, 2023 33.10 34.21 32.73 34.04 1,455,415 +1.41(+4.33%)
Jan 05, 2023 32.14 32.93 31.56 32.63 1,385,620 +0.10(+0.30%)
Jan 04, 2023 31.28 32.56 30.88 32.53 1,220,001 +1.44(+4.64%)
Jan 03, 2023 31.04 31.32 30.65 31.09 1,513,345 +0.62(+2.02%)
Dec 30, 2022 30.37 30.61 30.12 30.47 572,015 -0.08(-0.25%)
Dec 29, 2022 30.51 30.84 30.37 30.55 516,587 +0.24(+0.79%)
Dec 28, 2022 30.26 30.70 29.77 30.31 805,742 -0.11(-0.35%)
Dec 27, 2022 30.94 31.44 30.27 30.42 769,470 -0.39(-1.28%)
Dec 23, 2022 30.71 31.00 30.29 30.81 703,500 +0.27(+0.88%)
Dec 22, 2022 29.59 30.63 29.45 30.54 743,392 +0.54(+1.79%)
Dec 21, 2022 29.94 30.25 29.38 30.00 633,245 +0.43(+1.46%)
Dec 20, 2022 29.47 30.34 29.32 29.57 1,105,985 +0.00(+0.00%)
Dec 19, 2022 31.00 31.09 29.52 29.57 1,463,587 -1.60(-5.15%)
Dec 16, 2022 31.88 32.17 30.79 31.18 1,633,310 -1.11(-3.42%)
Dec 15, 2022 32.68 32.82 31.79 32.28 1,069,392 -0.75(-2.27%)
Dec 14, 2022 32.87 33.60 32.29 33.03 1,185,893 +0.49(+1.51%)
Dec 13, 2022 33.92 33.92 31.95 32.54 1,687,681 +0.22(+0.68%)
Dec 12, 2022 30.37 32.32 29.79 32.32 1,634,630 +0.58(+1.82%)
Dec 09, 2022 31.45 32.86 31.40 31.74 1,138,772 +0.34(+1.07%)
Dec 08, 2022 30.64 31.56 30.40 31.41 930,626 +1.12(+3.71%)
Dec 07, 2022 30.49 30.91 30.02 30.28 607,500 -0.26(-0.85%)
Dec 06, 2022 30.71 30.92 30.13 30.54 990,759 -0.23(-0.75%)
Dec 05, 2022 31.66 31.67 30.64 30.77 1,244,471 -1.17(-3.67%)
Dec 02, 2022 32.23 32.34 31.38 31.94 1,371,993 -1.36(-4.07%)
Dec 01, 2022 33.75 34.13 33.17 33.30 623,354 -0.37(-1.11%)
Nov 30, 2022 33.48 33.71 32.64 33.67 947,972 +0.06(+0.17%)
Nov 29, 2022 34.80 34.90 33.30 33.62 982,864 -1.35(-3.85%)
Nov 28, 2022 35.28 35.67 34.84 34.96 950,889 -0.48(-1.36%)
Nov 25, 2022 35.23 35.70 34.89 35.44 395,634 +0.42(+1.21%)
Nov 23, 2022 34.98 35.52 34.75 35.02 544,863 -0.02(-0.05%)
Nov 22, 2022 34.50 35.08 34.12 35.04 526,729 +0.66(+1.93%)
Nov 21, 2022 35.05 35.20 34.26 34.38 874,802 -0.72(-2.05%)
Nov 18, 2022 36.60 36.84 34.83 35.10 1,644,726 -0.92(-2.56%)
Nov 17, 2022 35.06 36.34 34.93 36.02 1,170,713 +0.41(+1.16%)
Nov 16, 2022 35.04 35.88 34.76 35.61 866,011 +0.22(+0.62%)
Nov 15, 2022 35.62 35.96 35.23 35.39 869,372 +0.37(+1.04%)
Nov 14, 2022 34.78 35.61 34.64 35.02 710,766 -0.12(-0.36%)
Nov 11, 2022 34.77 35.38 34.16 35.14 1,231,343 +0.52(+1.49%)
Nov 10, 2022 32.54 34.68 32.04 34.63 1,491,203 +3.10(+9.83%)
Nov 09, 2022 31.64 31.92 31.32 31.53 1,061,103 -0.73(-2.28%)
Nov 08, 2022 32.17 32.84 31.81 32.26 906,811 +0.31(+0.96%)
Nov 07, 2022 32.52 32.77 31.27 31.96 1,021,137 -0.26(-0.80%)
Nov 04, 2022 32.43 32.63 31.41 32.22 1,123,885 +0.47(+1.47%)
Nov 03, 2022 30.64 32.36 30.35 31.75 1,219,423 +0.88(+2.84%)
Nov 02, 2022 31.82 30.72 30.87 4,137,248 -1.69(-5.19%)
Nov 01, 2022 34.31 34.58 32.46 32.56 1,801,032 -1.60(-4.69%)
Oct 31, 2022 34.23 34.76 33.89 34.16 1,522,384 -0.38(-1.10%)
Oct 28, 2022 33.06 34.75 32.68 34.54 1,354,778 +1.51(+4.56%)
Oct 27, 2022 32.06 33.31 31.84 33.04 1,318,908 +1.33(+4.18%)
Oct 26, 2022 31.43 33.16 31.43 31.71 894,908 +0.35(+1.13%)
Oct 25, 2022 30.58 31.49 30.54 31.36 1,193,124 +0.54(+1.76%)
Oct 24, 2022 31.66 32.38 30.70 30.81 1,129,653 -0.86(-2.71%)
Oct 21, 2022 31.01 32.05 30.75 31.67 795,849 +0.64(+2.06%)
Oct 20, 2022 31.09 31.90 30.86 31.03 780,956 -0.28(-0.88%)
Oct 19, 2022 31.34 31.93 31.12 31.31 673,997 -0.19(-0.61%)
Oct 18, 2022 31.62 31.99 31.14 31.50 590,296 +0.53(+1.73%)
Oct 17, 2022 31.19 31.59 30.51 30.97 754,810 +0.38(+1.25%)
Oct 14, 2022 32.06 32.32 30.55 30.58 577,086 -0.99(-3.14%)
Oct 13, 2022 30.11 31.88 29.82 31.58 982,231 +0.75(+2.45%)
Oct 12, 2022 29.35 30.99 28.87 30.82 1,350,682 +1.58(+5.42%)
Oct 11, 2022 28.82 29.49 27.86 29.24 962,308 +0.31(+1.06%)
Oct 10, 2022 29.55 29.81 28.84 28.93 774,855 -0.54(-1.84%)
Oct 07, 2022 29.47 29.61 28.36 29.48 996,962 -0.30(-0.99%)
Oct 06, 2022 30.15 30.95 29.65 29.77 758,468 -0.39(-1.30%)
Oct 05, 2022 29.39 30.46 29.34 30.17 924,391 +0.19(+0.64%)
Oct 04, 2022 28.50 30.00 28.50 29.97 1,225,377 +2.21(+7.97%)
Oct 03, 2022 28.24 28.42 27.17 27.76 902,914 -0.17(-0.62%)
Sep 30, 2022 28.37 28.94 27.89 27.93 886,166 -0.67(-2.33%)
Sep 29, 2022 28.67 28.83 27.68 28.60 862,047 -0.45(-1.54%)
Sep 28, 2022 27.94 29.08 27.51 29.05 1,104,300 +1.21(+4.35%)
Sep 27, 2022 27.85 28.95 27.56 27.84 1,077,243 +0.59(+2.17%)
Sep 26, 2022 27.35 28.09 26.98 27.25 1,035,332 +0.12(+0.46%)
Sep 23, 2022 27.54 28.02 26.62 27.12 1,441,069 -0.68(-2.44%)
Sep 22, 2022 29.71 29.71 27.26 27.80 1,569,494 -2.12(-7.08%)
Sep 21, 2022 30.54 31.05 29.89 29.92 663,457 -0.37(-1.23%)
Sep 20, 2022 30.74 30.85 29.81 30.29 876,778 -0.75(-2.43%)
Sep 19, 2022 30.51 31.75 30.51 31.04 580,513 -0.08(-0.25%)
Sep 16, 2022 30.96 31.23 30.19 31.12 1,285,654 -0.48(-1.51%)
Sep 15, 2022 31.09 32.60 31.09 31.60 977,109 +0.31(+1.01%)
Sep 14, 2022 31.49 31.77 30.69 31.28 839,176 -0.11(-0.33%)
Sep 13, 2022 31.42 31.99 31.14 31.39 872,367 -1.27(-3.89%)
Sep 12, 2022 32.55 32.75 32.05 32.66 930,100 +0.71(+2.21%)
Sep 09, 2022 31.47 32.62 31.33 31.95 1,186,714 +0.91(+2.92%)
Sep 08, 2022 29.50 31.04 29.28 31.04 914,505 +1.20(+4.03%)
Sep 07, 2022 28.18 29.84 28.15 29.84 777,959 +1.72(+6.11%)
Sep 06, 2022 29.50 29.50 27.96 28.12 970,544 -1.35(-4.60%)
Sep 02, 2022 29.92 30.04 29.14 29.48 1,033,646 -0.14(-0.48%)
Sep 01, 2022 29.04 29.65 28.53 29.62 1,063,373 +0.41(+1.40%)
Aug 31, 2022 29.44 29.44 28.81 29.21 816,699 +0.10(+0.33%)
Aug 30, 2022 30.31 30.45 29.09 29.12 999,409 -0.94(-3.14%)
Aug 29, 2022 30.03 30.24 29.49 30.06 816,143 -0.21(-0.69%)
Aug 26, 2022 31.73 32.09 30.16 30.27 832,974 -1.65(-5.17%)
Aug 25, 2022 32.13 32.74 31.81 31.92 1,290,606 -0.14(-0.45%)
Aug 24, 2022 30.48 32.21 30.28 32.06 2,439,273 +1.42(+4.64%)
Aug 23, 2022 30.29 31.00 30.23 30.64 1,004,006 +0.76(+2.55%)
Aug 22, 2022 30.51 30.51 29.55 29.88 1,118,503 -1.39(-4.45%)
Aug 19, 2022 31.84 32.01 31.01 31.27 950,655 -1.03(-3.19%)
Aug 18, 2022 31.74 32.37 31.51 32.30 896,864 +0.45(+1.41%)
Aug 17, 2022 31.82 32.07 31.59 31.85 782,597 -0.48(-1.48%)
Aug 16, 2022 31.76 32.74 31.36 32.33 790,777 +0.66(+2.08%)
Aug 15, 2022 31.68 32.56 31.62 31.67 1,245,064 -0.45(-1.40%)
Aug 12, 2022 31.14 32.16 31.07 32.12 1,188,133 +1.30(+4.21%)
Aug 11, 2022 31.22 31.84 30.68 30.82 1,265,221 -0.17(-0.55%)
Aug 10, 2022 29.49 31.01 29.32 31.00 2,097,463 +2.41(+8.44%)
Aug 09, 2022 29.00 29.12 28.33 28.58 814,473 -0.72(-2.44%)
Aug 08, 2022 28.14 29.73 28.14 29.30 1,246,512 +1.50(+5.41%)
Aug 05, 2022 27.91 28.62 27.76 27.79 964,574 -0.54(-1.90%)
Aug 04, 2022 29.07 29.16 28.25 28.33 1,107,907 -0.97(-3.32%)
Aug 03, 2022 27.50 29.48 27.50 29.31 1,446,574 +1.77(+6.42%)
Aug 02, 2022 27.08 27.78 26.80 27.54 827,606 +0.25(+0.90%)
Aug 01, 2022 27.26 27.81 26.96 27.29 1,567,412 -0.35(-1.27%)
Jul 29, 2022 27.80 28.56 27.35 27.64 1,640,020 -0.33(-1.18%)
Jul 28, 2022 26.50 28.29 26.25 27.97 2,472,594 +1.31(+4.93%)
Jul 27, 2022 25.86 26.88 25.80 26.66 1,338,951 +1.25(+4.91%)
Jul 26, 2022 26.20 26.21 25.40 25.41 1,621,376 -1.09(-4.10%)
Jul 25, 2022 27.02 27.20 26.11 26.50 914,025 -0.52(-1.93%)
Jul 22, 2022 26.95 27.83 26.79 27.02 1,003,883 -0.02(-0.07%)
Jul 21, 2022 26.97 27.17 26.30 27.04 853,096 -0.33(-1.21%)
Jul 20, 2022 26.85 27.67 26.79 27.37 716,920 +0.43(+1.62%)
Jul 19, 2022 25.78 27.09 25.78 26.93 1,182,473 +1.33(+5.21%)
Jul 18, 2022 25.93 26.43 25.43 25.60 1,062,816 -0.33(-1.28%)
Jul 15, 2022 26.03 26.40 25.59 25.93 902,979 +0.59(+2.31%)
Jul 14, 2022 25.21 25.53 24.78 25.34 831,887 -0.12(-0.48%)
Jul 13, 2022 25.09 25.56 24.63 25.47 873,357 -0.17(-0.66%)
Jul 12, 2022 25.32 26.07 25.31 25.64 728,693 +0.28(+1.12%)
Jul 11, 2022 25.31 25.80 25.24 25.35 789,072 -0.34(-1.32%)
Jul 08, 2022 26.05 26.65 25.53 25.69 930,666 -0.62(-2.37%)
Jul 07, 2022 26.61 26.87 26.01 26.32 690,621 +0.32(+1.24%)
Jul 06, 2022 27.03 27.59 25.78 26.00 1,003,870 -1.01(-3.75%)
Jul 05, 2022 25.38 27.08 24.84 27.01 1,412,778 +0.80(+3.07%)
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.