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 (%)
Jun 28, 2019 39.32 39.69 38.92 39.26 862,454 -0.18(-0.46%)
Jun 27, 2019 38.66 39.49 38.61 39.44 535,533 +0.80(+2.07%)
Jun 26, 2019 39.19 39.39 38.25 38.64 563,220 -0.49(-1.26%)
Jun 25, 2019 38.97 39.43 38.71 39.14 775,196 +0.15(+0.39%)
Jun 24, 2019 39.82 40.10 38.91 38.98 588,220 -0.72(-1.81%)
Jun 21, 2019 39.69 40.10 39.65 39.70 785,284 -0.25(-0.63%)
Jun 20, 2019 39.06 40.31 38.65 39.95 818,494 +0.04(+0.11%)
Jun 19, 2019 40.95 40.98 39.67 39.91 582,451 -1.00(-2.44%)
Jun 18, 2019 41.48 41.54 40.73 40.90 576,000 -0.17(-0.42%)
Jun 17, 2019 40.81 41.25 40.61 41.08 815,650 +0.33(+0.82%)
Jun 14, 2019 40.95 41.44 40.59 40.74 670,365 -0.16(-0.40%)
Jun 13, 2019 40.61 41.31 40.61 40.90 792,563 +0.19(+0.46%)
Jun 12, 2019 40.99 41.25 40.46 40.72 574,372 -0.27(-0.66%)
Jun 11, 2019 40.69 41.19 40.69 40.99 632,060 +0.57(+1.40%)
Jun 10, 2019 40.08 40.94 40.06 40.42 598,753 +0.46(+1.15%)
Jun 07, 2019 40.20 40.57 39.92 39.96 469,701 -0.23(-0.58%)
Jun 06, 2019 39.73 40.39 39.44 40.20 673,847 +0.33(+0.83%)
Jun 05, 2019 40.85 40.85 39.76 39.86 677,450 -0.79(-1.94%)
Jun 04, 2019 39.65 40.74 39.65 40.65 631,625 +0.42(+1.05%)
Jun 03, 2019 38.70 40.23 38.42 40.23 867,141 +1.39(+3.58%)
May 31, 2019 39.13 39.24 38.61 38.84 848,758 -0.65(-1.64%)
May 30, 2019 39.03 39.75 39.00 39.49 947,095 +0.47(+1.20%)
May 29, 2019 39.89 40.15 38.80 39.02 976,837 -0.92(-2.32%)
May 28, 2019 40.37 40.78 39.63 39.94 1,312,562 -0.31(-0.76%)
May 24, 2019 41.34 41.36 39.82 40.25 1,270,464 -0.90(-2.18%)
May 23, 2019 42.93 43.10 41.04 41.15 939,270 -2.11(-4.88%)
May 22, 2019 43.27 43.50 42.91 43.26 433,532 -0.04(-0.10%)
May 21, 2019 43.16 43.72 43.11 43.30 499,469 +0.23(+0.54%)
May 20, 2019 42.96 43.24 42.64 43.07 693,483 -0.07(-0.17%)
May 17, 2019 42.39 43.38 42.07 43.14 752,323 +0.59(+1.39%)
May 16, 2019 42.43 43.42 42.31 42.55 802,686 +0.13(+0.32%)
May 15, 2019 42.49 42.95 42.13 42.41 680,334 -0.20(-0.46%)
May 14, 2019 42.63 42.92 42.35 42.61 649,717 +0.29(+0.70%)
May 13, 2019 42.08 42.59 41.92 42.32 952,210 -0.29(-0.67%)
May 10, 2019 42.42 42.79 42.29 42.60 701,490 +0.05(+0.13%)
May 09, 2019 42.16 42.71 41.69 42.55 1,098,548 +0.13(+0.32%)
May 08, 2019 42.84 43.21 41.98 42.41 1,321,415 -0.52(-1.20%)
May 07, 2019 44.10 44.22 42.59 42.93 1,042,271 -1.37(-3.10%)
May 06, 2019 44.14 44.97 43.42 44.31 925,831 -0.29(-0.66%)
May 03, 2019 44.64 45.25 44.04 44.60 962,082 -0.07(-0.16%)
May 02, 2019 45.62 45.62 43.00 44.67 2,230,192 +0.94(+2.14%)
May 01, 2019 44.35 44.50 43.63 43.73 1,454,085 -0.50(-1.13%)
Apr 30, 2019 45.44 45.48 43.28 44.23 1,318,930 -1.11(-2.44%)
Apr 29, 2019 44.67 45.45 44.64 45.34 957,970 +0.67(+1.50%)
Apr 26, 2019 44.06 44.97 43.97 44.67 743,875 +0.74(+1.68%)
Apr 25, 2019 43.73 44.32 43.33 43.93 726,410 +0.24(+0.55%)
Apr 24, 2019 43.35 44.09 43.33 43.69 457,507 +0.58(+1.34%)
Apr 23, 2019 42.60 43.46 42.60 43.11 853,014 +0.62(+1.47%)
Apr 22, 2019 41.79 42.57 41.79 42.49 747,577 +0.54(+1.30%)
Apr 18, 2019 41.13 42.14 41.13 41.94 857,688 +0.77(+1.86%)
Apr 17, 2019 42.21 42.27 41.17 41.18 529,606 -0.95(-2.24%)
Apr 16, 2019 42.33 42.33 41.40 42.12 1,039,961 -0.03(-0.06%)
Apr 15, 2019 42.58 42.95 42.14 42.15 787,776 -0.33(-0.78%)
Apr 12, 2019 42.18 42.58 42.05 42.48 624,680 +0.37(+0.87%)
Apr 11, 2019 42.82 42.85 41.93 42.11 954,935 -0.65(-1.52%)
Apr 10, 2019 42.58 42.83 42.26 42.76 464,615 +0.24(+0.57%)
Apr 09, 2019 42.82 42.91 42.26 42.52 655,760 -0.54(-1.24%)
Apr 08, 2019 43.54 43.86 42.98 43.06 723,977 -0.44(-1.00%)
Apr 05, 2019 43.32 43.83 43.06 43.49 676,597 +0.32(+0.74%)
Apr 04, 2019 42.75 43.22 42.29 43.17 701,141 +0.46(+1.09%)
Apr 03, 2019 43.32 43.53 42.51 42.71 659,305 -0.28(-0.64%)
Apr 02, 2019 43.39 43.39 42.56 42.99 842,649 -0.35(-0.80%)
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.