Skip to main content

Cheesecake Fact (NQ: CAKE )

37.23 +0.41 (+1.10%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 36.35 36.71 36.09 36.34 751,893 +0.45(+1.24%)
Mar 28, 2024 36.22 35.94 35.86 35.90 582,207 -0.22(-0.61%)
Mar 27, 2024 34.70 36.16 34.63 36.12 745,641 +1.78(+5.18%)
Mar 26, 2024 34.27 34.71 34.22 34.34 749,880 +0.13(+0.38%)
Mar 25, 2024 34.62 34.98 34.15 34.21 825,589 -0.23(-0.66%)
Mar 22, 2024 35.19 35.19 34.37 34.44 984,602 -0.54(-1.53%)
Mar 21, 2024 35.45 35.73 34.80 34.97 1,025,579 -1.24(-3.43%)
Mar 20, 2024 35.77 36.47 35.67 36.21 593,136 +0.33(+0.91%)
Mar 19, 2024 35.31 35.91 35.02 35.89 594,224 +0.49(+1.37%)
Mar 18, 2024 35.35 35.61 35.06 35.40 703,801 -0.11(-0.31%)
Mar 15, 2024 35.47 36.03 35.40 35.51 965,260 -0.20(-0.56%)
Mar 14, 2024 36.24 36.35 35.44 35.71 416,673 -0.70(-1.91%)
Mar 13, 2024 35.91 37.00 35.90 36.40 635,648 +0.50(+1.38%)
Mar 12, 2024 36.05 36.39 35.72 35.91 624,143 -0.15(-0.41%)
Mar 11, 2024 36.35 36.39 35.35 36.06 725,811 -0.60(-1.63%)
Mar 08, 2024 36.63 37.24 36.35 36.65 1,136,136 +0.20(+0.54%)
Mar 07, 2024 36.75 36.81 36.13 36.45 534,947 -0.26(-0.70%)
Mar 06, 2024 35.65 36.74 35.32 36.71 1,028,387 +1.11(+3.12%)
Mar 05, 2024 34.51 35.85 34.41 35.60 822,034 +0.91(+2.63%)
Mar 04, 2024 34.85 35.71 34.54 34.69 867,223 -0.21(-0.59%)
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.