Skip to main content

Cheesecake Fact (NQ: CAKE )

36.15 -0.22 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.66 25.76 24.77 24.98 1,064,664 -0.98(-3.79%)
Jun 29, 2022 26.41 26.41 25.36 25.97 986,671 -0.49(-1.86%)
Jun 28, 2022 27.28 27.79 26.45 26.46 793,194 -0.53(-1.96%)
Jun 27, 2022 27.43 27.67 26.67 26.99 1,003,979 -0.21(-0.77%)
Jun 24, 2022 26.10 27.29 25.89 27.20 1,141,888 +1.16(+4.47%)
Jun 23, 2022 25.63 26.04 25.19 26.03 998,139 +0.65(+2.57%)
Jun 22, 2022 25.25 25.79 24.70 25.38 1,509,414 -0.22(-0.85%)
Jun 21, 2022 26.81 27.34 25.59 25.60 941,880 -0.92(-3.46%)
Jun 17, 2022 25.93 26.88 25.54 26.52 1,274,717 +1.07(+4.20%)
Jun 16, 2022 26.62 26.68 25.27 25.45 946,436 -2.12(-7.68%)
Jun 15, 2022 27.40 28.33 27.35 27.57 797,103 +0.47(+1.75%)
Jun 14, 2022 27.05 27.71 26.87 27.09 963,444 +0.00(+0.00%)
Jun 13, 2022 27.58 27.95 26.58 27.09 1,107,681 -1.73(-6.00%)
Jun 10, 2022 29.64 30.17 28.74 28.82 1,025,367 -1.48(-4.90%)
Jun 09, 2022 29.97 30.79 29.65 30.31 1,318,440 -0.10(-0.34%)
Jun 08, 2022 29.74 30.81 29.74 30.41 889,822 +0.34(+1.13%)
Jun 07, 2022 29.61 30.33 29.21 30.07 748,149 +0.08(+0.25%)
Jun 06, 2022 30.26 30.33 29.46 30.00 696,909 -0.23(-0.75%)
Jun 03, 2022 30.39 30.78 30.03 30.22 521,901 -0.61(-1.96%)
Jun 02, 2022 29.82 30.92 29.82 30.83 904,184 +1.03(+3.46%)
Jun 01, 2022 31.08 31.38 29.28 29.80 1,342,395 -1.09(-3.52%)
May 31, 2022 32.20 32.38 30.87 30.88 1,132,187 -1.75(-5.36%)
May 27, 2022 31.68 32.79 31.68 32.63 2,215,340 +1.30(+4.13%)
May 26, 2022 29.56 31.49 29.41 31.34 1,697,529 +2.11(+7.21%)
May 25, 2022 26.84 29.32 26.48 29.23 1,373,071 +2.77(+10.47%)
May 24, 2022 27.31 27.31 25.93 26.46 988,722 -1.04(-3.78%)
May 23, 2022 27.92 27.92 26.66 27.50 1,414,083 -0.30(-1.09%)
May 20, 2022 29.31 29.36 27.57 27.80 1,479,729 -1.03(-3.57%)
May 19, 2022 29.42 29.83 28.42 28.83 1,570,747 -1.02(-3.42%)
May 18, 2022 31.17 31.21 29.41 29.85 1,047,842 -1.58(-5.02%)
May 17, 2022 30.69 31.84 30.37 31.43 1,246,668 +1.41(+4.69%)
May 16, 2022 31.57 31.57 29.73 30.02 1,257,190 -1.70(-5.37%)
May 13, 2022 31.97 32.86 31.62 31.73 972,507 -0.04(-0.12%)
May 12, 2022 30.37 31.84 30.13 31.76 682,374 +1.01(+3.29%)
May 11, 2022 32.27 32.84 30.59 30.75 1,046,725 -1.70(-5.24%)
May 10, 2022 32.05 32.94 31.25 32.45 866,458 +0.97(+3.09%)
May 09, 2022 33.04 33.49 31.42 31.48 1,038,707 -2.33(-6.88%)
May 06, 2022 33.38 34.40 32.65 33.81 1,125,517 +0.47(+1.41%)
May 05, 2022 34.50 34.50 33.05 33.34 880,392 -1.33(-3.84%)
May 04, 2022 35.09 35.37 33.48 34.67 1,497,268 -0.90(-2.53%)
May 03, 2022 37.00 37.00 34.63 35.57 1,182,378 -1.36(-3.68%)
May 02, 2022 34.80 36.96 34.57 36.93 1,135,675 +2.31(+6.66%)
Apr 29, 2022 35.37 36.55 34.45 34.62 1,131,045 -0.66(-1.86%)
Apr 28, 2022 35.04 35.98 33.92 35.28 1,661,527 +0.70(+2.03%)
Apr 27, 2022 34.87 35.65 34.30 34.58 1,314,833 -0.65(-1.84%)
Apr 26, 2022 36.08 36.32 34.63 35.22 1,553,178 -1.29(-3.54%)
Apr 25, 2022 35.14 36.74 34.84 36.52 1,036,083 +1.14(+3.24%)
Apr 22, 2022 35.69 36.09 34.92 35.37 1,205,306 -0.54(-1.51%)
Apr 21, 2022 36.05 36.67 35.50 35.92 1,228,808 +0.71(+2.03%)
Apr 20, 2022 35.66 35.99 35.14 35.20 683,660 -0.09(-0.27%)
Apr 19, 2022 34.57 35.96 34.37 35.30 961,129 +0.81(+2.34%)
Apr 18, 2022 34.25 34.76 34.00 34.49 677,626 +0.00(+0.00%)
Apr 14, 2022 35.52 35.85 34.39 34.49 1,022,513 -1.21(-3.39%)
Apr 13, 2022 34.67 35.96 34.43 35.70 1,068,771 +1.35(+3.93%)
Apr 12, 2022 34.34 35.50 33.87 34.35 1,733,502 +1.02(+3.07%)
Apr 11, 2022 33.05 33.80 32.74 33.33 1,590,359 +0.28(+0.85%)
Apr 08, 2022 33.16 33.85 32.47 33.05 939,483 -0.06(-0.17%)
Apr 07, 2022 34.47 34.47 32.70 33.10 1,629,972 -1.14(-3.32%)
Apr 06, 2022 35.24 35.24 33.66 34.24 971,610 -1.68(-4.67%)
Apr 05, 2022 36.35 37.00 35.12 35.92 691,524 -0.59(-1.62%)
Apr 04, 2022 36.32 36.62 35.50 36.51 791,225 -0.02(-0.05%)
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.