Skip to main content

Cheesecake Fact (NQ: CAKE )

31.61 -0.26 (-0.82%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 32.46 32.74 31.67 31.87 907,302 -0.36(-1.12%)
Nov 28, 2023 32.51 32.53 32.02 32.23 548,695 -0.25(-0.77%)
Nov 27, 2023 32.39 32.51 32.00 32.48 734,865 -0.03(-0.09%)
Nov 24, 2023 32.58 32.69 32.21 32.51 284,524 -0.13(-0.40%)
Nov 22, 2023 32.54 33.16 32.23 32.64 600,670 +0.44(+1.37%)
Nov 21, 2023 32.53 32.71 32.12 32.20 661,105 -0.53(-1.62%)
Nov 20, 2023 32.59 32.96 32.43 32.73 604,389 +0.16(+0.49%)
Nov 17, 2023 32.60 32.97 32.36 32.57 702,569 +0.41(+1.27%)
Nov 16, 2023 32.78 33.03 31.98 32.16 760,673 -0.93(-2.81%)
Nov 15, 2023 32.56 33.45 32.55 33.09 875,535 +0.52(+1.60%)
Nov 14, 2023 31.97 33.03 31.51 32.57 1,130,989 +1.45(+4.66%)
Nov 13, 2023 30.42 31.19 30.20 31.12 905,499 +0.63(+2.08%)
Nov 10, 2023 30.41 30.54 30.00 30.49 802,237 +0.10(+0.33%)
Nov 09, 2023 30.30 30.61 30.05 30.39 775,186 +0.29(+0.96%)
Nov 08, 2023 30.46 30.70 29.78 30.10 631,294 -0.39(-1.27%)
Nov 07, 2023 30.58 30.81 30.08 30.49 917,399 -0.06(-0.19%)
Nov 06, 2023 30.93 31.30 30.42 30.55 1,095,411 -0.28(-0.90%)
Nov 03, 2023 30.47 31.73 30.42 30.82 1,146,854 +0.84(+2.81%)
Nov 02, 2023 29.47 30.73 29.02 29.98 2,143,271 -0.61(-2.01%)
Nov 01, 2023 31.00 31.00 29.71 30.59 1,929,174 -0.21(-0.68%)
Oct 31, 2023 30.43 30.98 30.11 30.80 1,011,545 +0.47(+1.54%)
Oct 30, 2023 29.98 30.67 29.39 30.34 1,059,141 +0.66(+2.24%)
Oct 27, 2023 29.86 30.43 29.51 29.67 847,272 -0.14(-0.47%)
Oct 26, 2023 29.74 30.16 29.35 29.81 834,807 -0.35(-1.15%)
Oct 25, 2023 29.90 30.25 29.63 30.16 557,515 +0.06(+0.20%)
Oct 24, 2023 30.51 30.72 29.95 30.10 701,111 -0.05(-0.16%)
Oct 23, 2023 30.12 30.74 30.09 30.15 674,793 -0.40(-1.30%)
Oct 20, 2023 30.78 30.94 30.32 30.55 611,667 -0.21(-0.68%)
Oct 19, 2023 30.46 31.71 30.46 30.75 922,598 +0.08(+0.26%)
Oct 18, 2023 30.53 30.96 29.78 30.67 860,091 -0.46(-1.46%)
Oct 17, 2023 29.81 31.21 29.81 31.13 1,165,114 +1.32(+4.42%)
Oct 16, 2023 29.08 29.90 28.94 29.81 914,014 +1.07(+3.73%)
Oct 13, 2023 28.62 29.07 28.42 28.74 736,278 -0.01(-0.03%)
Oct 12, 2023 30.15 30.48 28.54 28.75 1,157,636 -1.37(-4.54%)
Oct 11, 2023 29.87 30.48 29.30 30.12 717,025 -0.04(-0.13%)
Oct 10, 2023 29.49 30.43 29.46 30.16 876,157 +0.83(+2.84%)
Oct 09, 2023 28.55 29.42 28.52 29.33 807,355 +0.35(+1.20%)
Oct 06, 2023 29.25 29.34 28.38 28.98 973,559 -0.47(-1.58%)
Oct 05, 2023 29.30 29.82 29.21 29.44 705,751 -0.01(-0.03%)
Oct 04, 2023 28.52 29.46 28.51 29.45 849,695 +1.11(+3.92%)
Oct 03, 2023 29.27 29.50 28.33 28.34 809,965 -1.00(-3.41%)
Oct 02, 2023 30.02 30.26 29.24 29.35 1,149,269 -0.69(-2.31%)
Sep 29, 2023 30.25 30.49 29.87 30.04 976,896 +0.07(+0.23%)
Sep 28, 2023 28.89 30.18 28.85 29.97 926,873 +1.09(+3.78%)
Sep 27, 2023 28.92 29.36 28.73 28.88 713,471 +0.20(+0.69%)
Sep 26, 2023 28.51 28.91 28.51 28.68 784,690 +0.00(+0.00%)
Sep 25, 2023 28.45 28.76 28.55 28.68 860,684 -0.02(-0.07%)
Sep 22, 2023 28.81 28.89 28.50 28.70 1,173,453 -0.21(-0.72%)
Sep 21, 2023 29.15 29.39 28.82 28.91 481,712 -0.46(-1.55%)
Sep 20, 2023 29.49 30.07 29.30 29.37 871,087 +0.03(+0.10%)
Sep 19, 2023 29.09 29.43 29.01 29.34 780,362 +0.17(+0.58%)
Sep 18, 2023 30.31 30.44 29.17 29.17 853,816 -1.05(-3.48%)
Sep 15, 2023 29.99 30.29 29.67 30.22 1,857,779 +0.19(+0.63%)
Sep 14, 2023 29.99 30.15 29.26 30.03 1,110,442 +0.38(+1.27%)
Sep 13, 2023 29.94 30.19 29.62 29.65 747,549 -0.30(-0.99%)
Sep 12, 2023 29.49 30.16 29.18 29.95 759,594 +0.28(+0.94%)
Sep 11, 2023 30.17 30.30 29.21 29.67 948,799 -0.38(-1.25%)
Sep 08, 2023 30.48 30.53 29.80 30.05 828,038 -0.40(-1.30%)
Sep 07, 2023 30.10 30.46 29.87 30.45 527,309 +0.37(+1.22%)
Sep 06, 2023 30.12 30.49 29.95 30.08 758,926 -0.12(-0.39%)
Sep 05, 2023 31.41 31.41 30.13 30.20 1,085,791 -1.38(-4.36%)
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.