Skip to main content

Cheesecake Fact (NQ: CAKE )

36.28 -0.09 (-0.25%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 42.24 42.24 42.24 0 -1.18(-2.73%)
Dec 28, 2017 43.54 43.66 43.01 43.42 433,620 +0.07(+0.16%)
Dec 27, 2017 43.64 44.14 43.28 43.35 534,670 -0.22(-0.50%)
Dec 26, 2017 43.35 43.99 43.26 43.57 672,518 +0.22(+0.51%)
Dec 22, 2017 43.03 43.79 43.03 43.35 967,441 +0.22(+0.51%)
Dec 21, 2017 42.82 43.18 42.31 43.13 777,274 +0.28(+0.65%)
Dec 20, 2017 43.10 43.31 42.54 42.85 1,364,694 -0.11(-0.27%)
Dec 19, 2017 41.98 43.36 41.98 42.97 1,381,862 +1.22(+2.92%)
Dec 18, 2017 41.74 42.30 41.43 41.75 1,156,469 +0.34(+0.83%)
Dec 15, 2017 41.97 42.22 41.34 41.41 2,708,658 -0.56(-1.34%)
Dec 14, 2017 42.34 42.66 41.90 41.97 1,032,277 -0.38(-0.89%)
Dec 13, 2017 42.17 43.00 41.97 42.34 870,095 +0.09(+0.21%)
Dec 12, 2017 42.54 42.65 41.68 42.26 968,457 -0.19(-0.45%)
Dec 11, 2017 42.53 42.76 42.11 42.45 1,061,639 -0.06(-0.14%)
Dec 08, 2017 42.19 42.60 41.15 42.51 1,476,361 +0.43(+1.02%)
Dec 07, 2017 42.20 42.50 41.90 42.08 1,187,836 -0.23(-0.54%)
Dec 06, 2017 43.54 43.87 42.19 42.31 1,387,020 -1.18(-2.72%)
Dec 05, 2017 43.50 43.68 42.84 43.49 1,397,228 +0.04(+0.10%)
Dec 04, 2017 43.92 44.77 42.56 43.45 2,421,608 +1.34(+3.19%)
Dec 01, 2017 42.95 42.95 41.94 42.11 1,860,996 -0.89(-2.06%)
Nov 30, 2017 43.08 43.49 42.12 42.99 2,114,668 -0.09(-0.20%)
Nov 29, 2017 41.65 43.59 41.64 43.08 2,610,544 +1.72(+4.15%)
Nov 28, 2017 39.78 41.45 39.58 41.36 1,549,551 +1.71(+4.31%)
Nov 27, 2017 39.30 39.78 39.21 39.65 1,368,007 +0.35(+0.89%)
Nov 24, 2017 39.43 39.55 39.22 39.30 487,294 -0.08(-0.20%)
Nov 22, 2017 39.55 39.69 39.08 39.38 1,896,483 -0.25(-0.64%)
Nov 21, 2017 40.41 40.46 39.41 39.63 1,825,491 -0.68(-1.67%)
Nov 20, 2017 39.76 40.68 39.06 40.31 2,274,544 +0.47(+1.19%)
Nov 17, 2017 39.26 40.06 39.23 39.84 1,428,904 +0.46(+1.16%)
Nov 16, 2017 39.56 39.64 38.82 39.38 1,296,885 -0.12(-0.31%)
Nov 15, 2017 39.17 39.79 38.86 39.50 1,186,315 +0.14(+0.36%)
Nov 14, 2017 39.63 40.06 38.66 39.36 2,009,144 +0.79(+2.05%)
Nov 13, 2017 38.50 38.79 38.32 38.57 1,505,037 -0.02(-0.05%)
Nov 10, 2017 38.64 38.84 38.18 38.59 1,331,953 +0.00(+0.00%)
Nov 09, 2017 37.86 38.61 37.57 38.59 1,280,574 +0.39(+1.03%)
Nov 08, 2017 37.21 38.39 37.21 38.20 1,802,788 +0.95(+2.55%)
Nov 07, 2017 37.92 38.06 36.65 37.25 2,296,242 -0.72(-1.90%)
Nov 06, 2017 38.06 38.22 37.61 37.97 1,293,433 +0.12(+0.32%)
Nov 03, 2017 36.39 38.06 36.36 37.85 2,201,074 +1.11(+3.03%)
Nov 02, 2017 36.45 37.32 36.14 36.74 5,089,967 -2.46(-6.27%)
Nov 01, 2017 38.93 39.52 38.55 39.19 3,097,241 +0.23(+0.58%)
Oct 31, 2017 39.45 39.45 38.77 38.97 2,002,992 -0.27(-0.69%)
Oct 30, 2017 39.07 39.34 38.43 39.24 2,056,180 +0.13(+0.33%)
Oct 27, 2017 38.34 39.50 38.34 39.10 2,049,690 +0.63(+1.63%)
Oct 26, 2017 38.23 38.83 38.23 38.48 1,523,452 +0.58(+1.54%)
Oct 25, 2017 37.81 38.42 37.73 37.89 1,346,173 -0.23(-0.59%)
Oct 24, 2017 37.59 38.37 37.45 38.12 1,295,891 +0.60(+1.60%)
Oct 23, 2017 38.37 38.56 37.47 37.52 1,134,981 -0.77(-2.00%)
Oct 20, 2017 38.50 38.79 38.05 38.29 1,786,943 +0.21(+0.55%)
Oct 19, 2017 37.42 38.09 37.21 38.08 1,530,506 +0.63(+1.67%)
Oct 18, 2017 37.56 37.64 36.87 37.45 1,005,791 -0.19(-0.51%)
Oct 17, 2017 36.71 37.94 36.67 37.64 2,136,006 +0.89(+2.42%)
Oct 16, 2017 36.67 37.08 36.54 36.75 1,104,804 +0.01(+0.02%)
Oct 13, 2017 36.74 37.29 36.59 36.74 1,134,744 +0.13(+0.36%)
Oct 12, 2017 36.56 36.74 35.72 36.61 1,226,136 -0.19(-0.52%)
Oct 11, 2017 36.94 37.36 36.69 36.81 1,541,141 -0.14(-0.38%)
Oct 10, 2017 37.08 36.42 36.94 1,203,294 +0.49(+1.34%)
Oct 09, 2017 36.36 36.92 36.34 36.46 1,869,850 +0.46(+1.28%)
Oct 06, 2017 36.08 36.41 35.95 36.00 1,519,532 -0.02(-0.05%)
Oct 05, 2017 35.63 36.07 35.59 36.01 1,228,042 +0.40(+1.12%)
Oct 04, 2017 36.96 37.16 35.55 35.61 1,935,719 -1.22(-3.31%)
Oct 03, 2017 36.84 37.09 36.38 36.83 1,783,221 -0.03(-0.07%)
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.