Skip to main content

Cheesecake Fact (NQ: CAKE )

35.64 +0.31 (+0.87%)
Streaming Delayed Price Updated: 2:54 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 35.12 36.27 34.42 35.33 1,904,430 +1.10(+3.21%)
Feb 21, 2024 34.54 35.09 33.92 34.23 1,476,561 -0.53(-1.52%)
Feb 20, 2024 34.80 35.37 34.62 34.76 1,190,186 -0.17(-0.49%)
Feb 16, 2024 34.69 35.61 34.29 34.93 895,718 +0.02(+0.06%)
Feb 15, 2024 33.84 34.99 33.84 34.91 970,044 +1.11(+3.28%)
Feb 14, 2024 34.54 34.54 33.61 33.80 585,599 -0.37(-1.08%)
Feb 13, 2024 34.40 34.66 33.79 34.17 717,695 -1.00(-2.84%)
Feb 12, 2024 35.20 35.80 35.10 35.17 648,103 +0.06(+0.17%)
Feb 09, 2024 35.62 35.62 34.67 35.11 679,419 -0.53(-1.49%)
Feb 08, 2024 34.44 35.75 34.19 35.64 1,031,871 +1.44(+4.21%)
Feb 07, 2024 34.29 34.45 33.72 34.20 703,394 +0.11(+0.32%)
Feb 06, 2024 34.32 34.87 33.92 34.09 828,689 -0.10(-0.29%)
Feb 05, 2024 34.91 35.10 34.12 34.19 838,704 -1.23(-3.47%)
Feb 02, 2024 35.24 35.73 34.68 35.42 571,347 -0.32(-0.90%)
Feb 01, 2024 34.55 35.77 34.55 35.74 821,005 +1.37(+3.99%)
Jan 31, 2024 34.64 35.31 34.31 34.37 995,209 -0.18(-0.52%)
Jan 30, 2024 34.50 34.80 34.20 34.55 594,288 -0.30(-0.86%)
Jan 29, 2024 33.64 34.87 33.59 34.85 664,041 +1.29(+3.84%)
Jan 26, 2024 33.95 33.97 33.41 33.56 667,898 -0.06(-0.18%)
Jan 25, 2024 33.80 33.86 33.12 33.62 509,291 +0.26(+0.78%)
Jan 24, 2024 34.16 34.16 33.26 33.36 563,446 -0.39(-1.16%)
Jan 23, 2024 33.46 34.23 33.46 33.75 980,296 -0.31(-0.91%)
Jan 22, 2024 33.13 34.16 32.76 34.06 1,005,941 +1.36(+4.16%)
Jan 19, 2024 32.81 32.82 32.30 32.70 587,512 +0.04(+0.12%)
Jan 18, 2024 32.39 32.66 31.87 32.66 654,569 +0.52(+1.62%)
Jan 17, 2024 31.56 32.17 31.24 32.14 802,707 +0.03(+0.09%)
Jan 16, 2024 32.03 32.28 31.38 32.11 1,110,983 -0.28(-0.86%)
Jan 12, 2024 33.22 33.31 32.29 32.39 1,214,161 -0.69(-2.09%)
Jan 11, 2024 34.25 34.31 32.88 33.08 698,022 -1.15(-3.36%)
Jan 10, 2024 34.21 34.44 33.90 34.23 553,134 +0.14(+0.41%)
Jan 09, 2024 33.91 34.35 33.89 34.09 510,842 -0.29(-0.84%)
Jan 08, 2024 33.48 34.50 33.48 34.38 658,860 +0.95(+2.84%)
Jan 05, 2024 33.10 34.23 33.10 33.43 1,058,901 +0.00(+0.00%)
Jan 04, 2024 33.17 33.72 32.65 33.43 749,975 +0.24(+0.72%)
Jan 03, 2024 34.32 34.32 33.14 33.19 871,107 -1.17(-3.41%)
Jan 02, 2024 35.01 35.41 34.22 34.36 1,095,964 -0.65(-1.86%)
Dec 29, 2023 35.24 35.49 34.73 35.01 736,051 -0.31(-0.88%)
Dec 28, 2023 35.89 36.18 35.27 35.32 778,723 -0.83(-2.30%)
Dec 27, 2023 35.99 36.27 35.74 36.15 608,786 +0.23(+0.64%)
Dec 26, 2023 35.80 36.05 35.52 35.92 951,542 +0.19(+0.53%)
Dec 22, 2023 35.53 35.80 35.24 35.73 627,387 +0.23(+0.65%)
Dec 21, 2023 35.98 36.42 35.04 35.50 853,194 +0.80(+2.31%)
Dec 20, 2023 35.18 35.93 34.69 34.70 801,223 -0.49(-1.39%)
Dec 19, 2023 34.55 35.19 34.53 35.19 828,196 +1.06(+3.11%)
Dec 18, 2023 34.13 34.66 33.53 34.13 590,593 +0.05(+0.15%)
Dec 15, 2023 34.43 34.52 33.57 34.08 1,821,814 -0.28(-0.81%)
Dec 14, 2023 33.86 34.45 33.63 34.36 1,329,173 +0.93(+2.78%)
Dec 13, 2023 32.92 33.44 32.26 33.43 846,841 +0.61(+1.86%)
Dec 12, 2023 33.33 33.33 32.69 32.82 768,919 -0.53(-1.59%)
Dec 11, 2023 33.27 33.50 32.93 33.35 745,435 +0.08(+0.24%)
Dec 08, 2023 33.68 33.91 33.16 33.27 661,507 -0.54(-1.60%)
Dec 07, 2023 33.33 33.82 33.02 33.81 604,403 +0.60(+1.81%)
Dec 06, 2023 32.58 33.59 32.58 33.21 712,544 +0.96(+2.98%)
Dec 05, 2023 32.94 33.15 32.23 32.25 672,907 -0.76(-2.30%)
Dec 04, 2023 32.87 33.97 32.85 33.01 972,528 +0.12(+0.36%)
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.