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 (%)
Oct 30, 2020 29.74 30.48 27.38 27.88 2,410,583 -0.21(-0.73%)
Oct 29, 2020 27.26 28.26 26.73 28.08 1,477,839 +0.83(+3.06%)
Oct 28, 2020 27.49 28.31 27.16 27.25 1,156,438 -1.29(-4.54%)
Oct 27, 2020 28.74 29.56 28.23 28.54 1,239,934 -0.20(-0.69%)
Oct 26, 2020 30.20 30.35 28.15 28.74 1,335,544 -1.95(-6.36%)
Oct 23, 2020 31.60 31.71 29.68 30.69 1,525,750 -0.63(-2.01%)
Oct 22, 2020 29.86 31.40 29.86 31.32 999,397 +1.44(+4.83%)
Oct 21, 2020 30.49 30.88 29.37 29.88 1,570,357 -0.65(-2.12%)
Oct 20, 2020 30.66 30.95 30.01 30.52 1,373,150 +0.23(+0.74%)
Oct 19, 2020 29.05 31.41 28.86 30.30 2,979,548 +1.71(+5.97%)
Oct 16, 2020 29.15 29.24 28.43 28.59 728,867 -0.35(-1.20%)
Oct 15, 2020 27.48 29.24 27.44 28.94 1,809,341 +0.68(+2.39%)
Oct 14, 2020 27.95 28.37 27.87 28.26 1,045,357 +0.37(+1.31%)
Oct 13, 2020 28.07 28.14 27.40 27.90 1,493,965 -0.44(-1.56%)
Oct 12, 2020 29.88 29.88 28.09 28.34 1,711,090 -1.37(-4.61%)
Oct 09, 2020 29.55 30.11 29.50 29.71 1,611,355 +0.52(+1.77%)
Oct 08, 2020 28.37 29.31 27.75 29.19 1,082,144 +1.25(+4.46%)
Oct 07, 2020 27.87 28.23 27.22 27.94 1,254,282 +0.52(+1.88%)
Oct 06, 2020 27.67 28.83 27.38 27.43 1,545,084 -0.26(-0.95%)
Oct 05, 2020 27.77 28.08 27.23 27.69 1,219,413 +0.22(+0.79%)
Oct 02, 2020 25.92 27.61 25.64 27.47 1,386,309 +0.65(+2.41%)
Oct 01, 2020 26.26 26.87 25.81 26.83 1,260,729 +0.81(+3.10%)
Sep 30, 2020 25.62 26.50 25.62 26.02 1,730,255 +0.65(+2.55%)
Sep 29, 2020 26.37 26.40 24.88 25.37 1,562,949 -0.99(-3.77%)
Sep 28, 2020 25.50 26.56 24.95 26.37 2,284,673 +1.27(+5.04%)
Sep 25, 2020 26.46 26.49 24.83 25.10 2,781,146 -1.42(-5.34%)
Sep 24, 2020 26.13 27.23 25.66 26.52 1,553,739 +0.34(+1.29%)
Sep 23, 2020 26.85 27.35 26.16 26.18 1,094,677 -0.45(-1.69%)
Sep 22, 2020 26.12 26.66 25.60 26.63 1,218,511 +0.50(+1.90%)
Sep 21, 2020 26.43 26.64 25.10 26.13 1,326,330 -1.37(-4.98%)
Sep 18, 2020 27.73 28.54 27.24 27.50 1,742,587 +0.04(+0.14%)
Sep 17, 2020 28.43 28.68 27.07 27.47 1,626,846 -1.61(-5.55%)
Sep 16, 2020 29.08 29.54 28.81 29.08 1,101,387 +0.00(+0.00%)
Sep 15, 2020 28.77 29.13 28.15 29.08 1,456,247 +0.31(+1.08%)
Sep 14, 2020 26.78 28.85 26.76 28.77 2,075,877 +2.31(+8.72%)
Sep 11, 2020 28.13 28.13 25.96 26.46 1,952,708 -1.35(-4.86%)
Sep 10, 2020 29.20 29.59 27.76 27.81 1,582,734 -1.30(-4.48%)
Sep 09, 2020 29.22 29.41 28.17 29.12 1,548,897 -0.08(-0.29%)
Sep 08, 2020 28.80 29.70 28.68 29.20 1,588,960 -0.07(-0.22%)
Sep 04, 2020 30.07 30.35 28.82 29.27 1,254,117 -0.20(-0.67%)
Sep 03, 2020 29.53 30.61 28.85 29.46 1,563,128 +0.11(+0.38%)
Sep 02, 2020 28.86 29.76 28.75 29.35 1,416,695 +0.51(+1.76%)
Sep 01, 2020 27.41 28.85 27.23 28.84 1,443,286 +1.14(+4.13%)
Aug 31, 2020 28.74 28.79 27.60 27.70 1,992,771 -1.18(-4.09%)
Aug 28, 2020 27.02 29.61 26.99 28.88 3,358,313 +2.22(+8.34%)
Aug 27, 2020 25.56 26.82 25.56 26.66 1,796,587 +1.25(+4.91%)
Aug 26, 2020 25.70 25.95 25.20 25.41 1,220,932 -0.23(-0.88%)
Aug 25, 2020 25.66 26.45 25.05 25.64 1,558,526 +0.07(+0.26%)
Aug 24, 2020 24.92 25.58 24.19 25.57 1,542,597 +1.14(+4.69%)
Aug 21, 2020 24.10 24.65 24.03 24.43 1,022,461 +0.25(+1.05%)
Aug 20, 2020 23.64 24.30 23.32 24.17 1,672,442 +0.19(+0.78%)
Aug 19, 2020 24.26 24.58 23.92 23.99 1,092,590 -0.43(-1.77%)
Aug 18, 2020 24.60 24.60 23.76 24.42 1,340,725 -0.18(-0.72%)
Aug 17, 2020 25.42 25.50 24.26 24.60 1,671,570 -0.90(-3.53%)
Aug 14, 2020 25.05 25.71 24.68 25.50 1,036,533 +0.17(+0.67%)
Aug 13, 2020 25.39 25.86 25.15 25.33 1,086,436 -0.15(-0.59%)
Aug 12, 2020 25.81 25.97 25.01 25.48 1,476,345 +0.18(+0.70%)
Aug 11, 2020 25.66 26.26 25.19 25.30 2,599,505 +0.59(+2.39%)
Aug 10, 2020 24.74 25.27 24.37 24.71 1,180,603 +0.47(+1.93%)
Aug 07, 2020 23.34 24.27 23.11 24.24 1,453,684 +0.72(+3.07%)
Aug 06, 2020 22.65 23.74 22.33 23.52 1,902,166 +0.86(+3.81%)
Aug 05, 2020 22.84 23.10 22.39 22.65 1,434,339 +0.08(+0.33%)
Aug 04, 2020 21.96 22.98 21.95 22.58 1,824,679 +0.77(+3.53%)
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.