Skip to main content

Cheesecake Fact (NQ: CAKE )

39.79 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 39.88 40.02 39.40 39.79 951,251 +0.03(+0.08%)
Jul 18, 2024 39.38 40.18 38.88 39.76 1,436,215 -0.08(-0.20%)
Jul 17, 2024 39.98 41.12 39.61 39.84 1,336,488 -0.36(-0.90%)
Jul 16, 2024 38.86 40.22 37.87 40.20 1,366,031 +1.55(+4.01%)
Jul 15, 2024 38.43 38.87 38.04 38.65 905,314 +0.68(+1.79%)
Jul 12, 2024 38.05 38.80 37.97 37.97 721,757 +0.22(+0.58%)
Jul 11, 2024 37.46 38.17 36.91 37.75 837,224 +0.93(+2.53%)
Jul 10, 2024 37.65 37.65 36.78 36.82 717,176 -0.68(-1.81%)
Jul 09, 2024 37.94 38.09 37.10 37.50 887,430 -0.47(-1.24%)
Jul 08, 2024 37.90 38.74 37.67 37.97 867,019 +0.44(+1.17%)
Jul 05, 2024 37.22 37.63 36.98 37.53 719,789 +0.31(+0.83%)
Jul 03, 2024 38.01 38.01 37.22 37.22 568,088 -0.61(-1.61%)
Jul 02, 2024 38.51 38.58 37.77 37.83 737,733 -0.67(-1.74%)
Jul 01, 2024 39.39 39.40 38.15 38.50 738,833 -0.79(-2.01%)
Jun 28, 2024 40.09 40.09 38.77 39.29 1,119,613 -0.55(-1.38%)
Jun 27, 2024 39.98 39.98 39.44 39.84 542,752 +0.08(+0.20%)
Jun 26, 2024 40.38 40.65 39.59 39.76 624,462 -0.99(-2.43%)
Jun 25, 2024 40.37 40.88 40.33 40.75 573,065 +0.35(+0.87%)
Jun 24, 2024 40.07 40.44 39.63 40.40 794,072 +0.39(+0.97%)
Jun 21, 2024 40.33 40.44 39.90 40.01 1,182,643 -0.43(-1.06%)
Jun 20, 2024 39.63 40.98 39.42 40.44 917,853 +0.88(+2.22%)
Jun 18, 2024 40.76 40.76 39.45 39.56 831,456 -1.23(-3.02%)
Jun 17, 2024 39.47 40.85 39.01 40.79 954,820 +1.32(+3.34%)
Jun 14, 2024 39.82 39.91 39.25 39.47 1,125,263 -0.85(-2.11%)
Jun 13, 2024 39.89 40.40 39.50 40.32 845,167 +0.03(+0.07%)
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%)
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.