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 (%)
Sep 30, 2022 28.37 28.94 27.88 27.93 886,199 -0.67(-2.34%)
Sep 29, 2022 28.67 28.83 27.68 28.60 862,078 -0.45(-1.54%)
Sep 28, 2022 27.94 29.08 27.51 29.05 1,104,341 +1.21(+4.35%)
Sep 27, 2022 27.85 28.95 27.56 27.84 1,077,283 +0.59(+2.17%)
Sep 26, 2022 27.35 28.08 26.98 27.24 1,035,370 +0.12(+0.46%)
Sep 23, 2022 27.54 28.02 26.62 27.12 1,441,122 -0.68(-2.44%)
Sep 22, 2022 29.71 29.71 27.25 27.80 1,569,552 -2.12(-7.08%)
Sep 21, 2022 30.54 31.05 29.89 29.92 663,481 -0.37(-1.23%)
Sep 20, 2022 30.74 30.85 29.81 30.29 876,811 -0.75(-2.43%)
Sep 19, 2022 30.51 31.75 30.51 31.04 580,535 -0.08(-0.25%)
Sep 16, 2022 30.96 31.23 30.19 31.12 1,285,701 -0.48(-1.51%)
Sep 15, 2022 31.09 32.60 31.09 31.59 977,145 +0.31(+1.01%)
Sep 14, 2022 31.49 31.77 30.69 31.28 839,207 -0.10(-0.33%)
Sep 13, 2022 31.42 31.99 31.14 31.39 872,400 -1.27(-3.89%)
Sep 12, 2022 32.55 32.75 32.05 32.65 930,134 +0.71(+2.21%)
Sep 09, 2022 31.47 32.62 31.33 31.95 1,186,758 +0.91(+2.92%)
Sep 08, 2022 29.50 31.04 29.28 31.04 914,539 +1.20(+4.03%)
Sep 07, 2022 28.18 29.84 28.15 29.84 777,988 +1.72(+6.11%)
Sep 06, 2022 29.50 29.50 27.96 28.12 970,579 -1.35(-4.60%)
Sep 02, 2022 29.92 30.04 29.14 29.48 1,033,684 -0.14(-0.48%)
Sep 01, 2022 29.04 29.65 28.53 29.62 1,063,412 +0.41(+1.40%)
Aug 31, 2022 29.44 29.44 28.81 29.21 816,729 +0.10(+0.33%)
Aug 30, 2022 30.31 30.45 29.09 29.11 999,446 -0.94(-3.14%)
Aug 29, 2022 30.03 30.24 29.49 30.06 816,173 -0.21(-0.69%)
Aug 26, 2022 31.73 32.09 30.15 30.27 833,004 -1.65(-5.17%)
Aug 25, 2022 32.13 32.74 31.80 31.92 1,290,653 -0.14(-0.45%)
Aug 24, 2022 30.48 32.21 30.28 32.06 2,439,363 +1.42(+4.64%)
Aug 23, 2022 30.29 31.00 30.23 30.64 1,004,043 +0.76(+2.55%)
Aug 22, 2022 30.51 30.51 29.55 29.88 1,118,544 -1.39(-4.45%)
Aug 19, 2022 31.84 32.01 31.01 31.27 950,690 -1.03(-3.19%)
Aug 18, 2022 31.74 32.37 31.51 32.30 896,897 +0.45(+1.41%)
Aug 17, 2022 31.82 32.07 31.59 31.85 782,626 -0.48(-1.48%)
Aug 16, 2022 31.76 32.74 31.36 32.33 790,806 +0.66(+2.08%)
Aug 15, 2022 31.68 32.56 31.61 31.67 1,245,110 -0.45(-1.40%)
Aug 12, 2022 31.14 32.16 31.07 32.12 1,188,176 +1.30(+4.21%)
Aug 11, 2022 31.22 31.84 30.68 30.82 1,265,267 -0.17(-0.55%)
Aug 10, 2022 29.49 31.01 29.31 30.99 2,097,541 +2.41(+8.44%)
Aug 09, 2022 29.00 29.11 28.33 28.58 814,503 -0.72(-2.44%)
Aug 08, 2022 28.14 29.73 28.14 29.30 1,246,558 +1.50(+5.41%)
Aug 05, 2022 27.91 28.61 27.75 27.79 964,609 -0.54(-1.90%)
Aug 04, 2022 29.07 29.16 28.25 28.33 1,107,947 -0.97(-3.32%)
Aug 03, 2022 27.50 29.48 27.50 29.31 1,446,628 +1.77(+6.42%)
Aug 02, 2022 27.08 27.78 26.80 27.54 827,636 +0.25(+0.90%)
Aug 01, 2022 27.26 27.81 26.96 27.29 1,567,470 -0.35(-1.27%)
Jul 29, 2022 27.80 28.56 27.35 27.64 1,640,080 -0.33(-1.18%)
Jul 28, 2022 26.50 28.28 26.25 27.97 2,472,685 +1.31(+4.93%)
Jul 27, 2022 25.86 26.88 25.80 26.66 1,339,000 +1.25(+4.91%)
Jul 26, 2022 26.19 26.21 25.40 25.41 1,621,436 -1.09(-4.10%)
Jul 25, 2022 27.02 27.20 26.11 26.50 914,058 -0.52(-1.93%)
Jul 22, 2022 26.95 27.83 26.79 27.02 1,003,920 -0.02(-0.07%)
Jul 21, 2022 26.97 27.17 26.30 27.04 853,127 -0.33(-1.21%)
Jul 20, 2022 26.85 27.67 26.79 27.37 716,946 +0.44(+1.62%)
Jul 19, 2022 25.78 27.09 25.78 26.93 1,182,516 +1.33(+5.21%)
Jul 18, 2022 25.93 26.43 25.43 25.60 1,062,855 -0.33(-1.28%)
Jul 15, 2022 26.03 26.40 25.59 25.93 903,012 +0.59(+2.31%)
Jul 14, 2022 25.21 25.53 24.78 25.34 831,918 -0.12(-0.48%)
Jul 13, 2022 25.09 25.56 24.63 25.47 873,389 -0.17(-0.66%)
Jul 12, 2022 25.31 26.07 25.31 25.64 728,720 +0.28(+1.12%)
Jul 11, 2022 25.31 25.80 25.24 25.35 789,101 -0.34(-1.32%)
Jul 08, 2022 26.05 26.65 25.53 25.69 930,700 -0.62(-2.37%)
Jul 07, 2022 26.61 26.87 26.01 26.32 690,646 +0.32(+1.24%)
Jul 06, 2022 27.03 27.58 25.78 26.00 1,003,907 -1.01(-3.75%)
Jul 05, 2022 25.38 27.08 24.84 27.01 1,412,830 +0.80(+3.07%)
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.