Skip to main content

Cheesecake Fact (NQ: CAKE )

40.29 +1.16 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 39.95 40.81 39.70 40.29 1,202,576 +1.16(+2.96%)
Jun 11, 2024 37.71 39.28 37.35 39.13 1,123,377 +1.35(+3.57%)
Jun 10, 2024 38.23 38.43 37.55 37.78 918,609 -1.02(-2.63%)
Jun 07, 2024 39.00 39.09 38.53 38.80 748,431 -0.45(-1.15%)
Jun 06, 2024 39.29 39.51 39.00 39.25 858,067 -0.28(-0.71%)
Jun 05, 2024 39.15 39.95 38.69 39.53 857,487 +0.58(+1.49%)
Jun 04, 2024 38.80 39.04 38.08 38.95 783,303 -0.05(-0.13%)
Jun 03, 2024 38.26 39.12 38.26 39.00 795,733 +0.52(+1.35%)
May 31, 2024 38.86 38.93 38.07 38.48 833,943 +0.02(+0.05%)
May 30, 2024 37.84 38.66 37.54 38.46 929,764 +1.21(+3.25%)
May 29, 2024 37.40 37.50 36.98 37.25 709,669 -0.66(-1.74%)
May 28, 2024 38.01 38.79 37.67 37.91 1,293,558 +0.43(+1.15%)
May 24, 2024 37.12 37.53 36.85 37.48 789,920 +0.66(+1.79%)
May 23, 2024 37.31 37.31 36.54 36.82 805,432 -0.29(-0.78%)
May 22, 2024 37.38 37.57 36.97 37.11 1,329,107 -0.48(-1.28%)
May 21, 2024 38.34 38.58 37.56 37.59 863,674 -0.71(-1.85%)
May 20, 2024 38.07 38.43 37.50 38.30 1,441,143 +0.13(+0.34%)
May 17, 2024 38.72 38.88 38.14 38.17 2,775,450 -2.23(-5.53%)
May 16, 2024 40.71 40.85 39.87 40.41 977,935 -0.32(-0.78%)
May 15, 2024 40.47 40.96 39.82 40.72 1,698,542 +0.98(+2.47%)
May 14, 2024 39.32 40.44 39.12 39.74 1,744,238 +0.88(+2.27%)
May 13, 2024 37.61 38.98 37.54 38.86 1,505,670 +1.47(+3.93%)
May 10, 2024 36.66 37.51 36.49 37.39 2,525,594 +1.58(+4.41%)
May 09, 2024 36.24 37.62 35.24 35.81 3,360,156 +2.08(+6.15%)
May 08, 2024 33.58 34.02 33.50 33.73 1,518,374 -0.05(-0.15%)
May 07, 2024 34.31 34.56 33.64 33.78 1,116,135 -0.61(-1.76%)
May 06, 2024 33.78 34.68 33.70 34.39 1,321,514 +0.95(+2.85%)
May 03, 2024 33.89 34.46 33.25 33.43 949,038 +0.20(+0.60%)
May 02, 2024 33.96 34.15 33.21 33.24 526,263 -0.35(-1.04%)
May 01, 2024 34.10 34.28 33.44 33.58 683,028 -0.70(-2.03%)
Apr 30, 2024 34.23 34.71 34.04 34.28 698,950 -0.23(-0.66%)
Apr 29, 2024 35.17 35.42 34.35 34.51 604,462 -0.60(-1.71%)
Apr 26, 2024 34.63 35.22 34.58 35.11 726,235 +0.47(+1.36%)
Apr 25, 2024 34.78 35.06 34.53 34.64 1,086,362 -0.42(-1.19%)
Apr 24, 2024 34.99 35.28 34.72 35.05 858,954 -0.18(-0.51%)
Apr 23, 2024 34.40 35.38 34.36 35.23 762,624 +1.16(+3.41%)
Apr 22, 2024 33.87 34.12 33.55 34.07 713,405 +0.31(+0.91%)
Apr 19, 2024 33.36 33.87 33.36 33.76 576,052 +0.19(+0.56%)
Apr 18, 2024 33.48 33.93 33.19 33.57 559,730 +0.33(+0.99%)
Apr 17, 2024 34.22 34.36 32.97 33.25 696,152 -0.74(-2.19%)
Apr 16, 2024 33.36 34.05 32.85 33.99 1,027,476 +0.61(+1.81%)
Apr 15, 2024 33.19 33.78 33.16 33.38 609,571 +0.17(+0.51%)
Apr 12, 2024 33.56 33.95 32.82 33.22 947,217 -0.39(-1.15%)
Apr 11, 2024 34.33 34.33 33.28 33.60 770,911 -0.60(-1.74%)
Apr 10, 2024 34.01 34.28 33.30 34.20 1,054,012 +0.02(+0.06%)
Apr 09, 2024 34.31 34.48 34.00 34.18 693,342 -0.08(-0.23%)
Apr 08, 2024 34.00 34.69 34.00 34.26 817,884 +0.21(+0.61%)
Apr 05, 2024 34.45 34.78 33.88 34.05 1,088,525 -0.60(-1.72%)
Apr 04, 2024 36.98 37.16 34.59 34.65 1,179,992 -2.15(-5.86%)
Apr 03, 2024 36.71 37.39 36.51 36.80 1,191,181 +0.13(+0.35%)
Apr 02, 2024 36.21 36.82 35.91 36.67 1,181,450 +0.33(+0.90%)
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.