Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CAKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.88 | -0.42 | -1.19% | 35.03 | 35.305 | 34.77 | 1,078,756 |
| Apr 24 2024 | 35.30 | -0.18 | -0.51% | 35.24 | 35.53 | 34.96 | 852,842 |
| Apr 23 2024 | 35.48 | 1.17 | 3.41% | 34.64 | 35.63 | 34.60 | 757,286 |
| Apr 22 2024 | 34.31 | 0.31 | 0.91% | 34.11 | 34.36 | 33.79 | 708,410 |
| Apr 19 2024 | 34.00 | 0.19 | 0.56% | 33.60 | 34.11 | 33.60 | 571,283 |
| Apr 18 2024 | 33.81 | 0.33 | 0.99% | 33.72 | 34.165 | 33.42 | 555,812 |
| Apr 17 2024 | 33.48 | -0.75 | -2.19% | 34.46 | 34.60 | 33.20 | 691,276 |
| Apr 16 2024 | 34.23 | 0.61 | 1.81% | 33.60 | 34.29 | 33.0775 | 1,020,284 |
| Apr 15 2024 | 33.62 | 0.17 | 0.51% | 33.42 | 34.02 | 33.39 | 605,304 |
| Apr 12 2024 | 33.45 | -0.39 | -1.15% | 33.80 | 34.19 | 33.05 | 940,521 |
| Apr 11 2024 | 33.84 | -0.60 | -1.74% | 34.57 | 34.57 | 33.51 | 765,514 |
| Apr 10 2024 | 34.44 | 0.02 | 0.06% | 34.25 | 34.52 | 33.535 | 1,046,634 |
| Apr 09 2024 | 34.42 | -0.08 | -0.23% | 34.55 | 34.7239 | 34.24 | 688,441 |
| Apr 08 2024 | 34.50 | 0.21 | 0.61% | 34.24 | 34.935 | 34.235 | 812,155 |
| Apr 05 2024 | 34.29 | -0.60 | -1.72% | 34.69 | 35.03 | 34.12 | 1,080,788 |
| Apr 04 2024 | 34.89 | -2.17 | -5.86% | 37.24 | 37.42 | 34.8302 | 1,171,684 |
| Apr 03 2024 | 37.06 | 0.13 | 0.35% | 36.97 | 37.65 | 36.77 | 1,181,838 |
| Apr 02 2024 | 36.93 | 0.33 | 0.90% | 36.47 | 37.08 | 36.14 | 1,173,179 |
| Apr 01 2024 | 36.60 | 0.45 | 1.24% | 36.61 | 36.97 | 36.34 | 746,629 |
| Mar 28 2024 | 36.15 | -0.22 | -0.60% | 36.48 | 36.61 | 36.11 | 578,128 |
| Mar 27 2024 | 36.37 | 1.79 | 5.18% | 34.94 | 36.41 | 34.875 | 740,420 |
| Mar 26 2024 | 34.58 | 0.13 | 0.38% | 34.51 | 34.95 | 34.465 | 744,629 |
| Mar 25 2024 | 34.45 | -0.23 | -0.66% | 34.86 | 35.23 | 34.39 | 819,810 |
| Mar 22 2024 | 34.68 | -0.54 | -1.53% | 35.44 | 35.44 | 34.61 | 977,600 |
| Mar 21 2024 | 35.22 | -1.25 | -3.43% | 35.70 | 35.9794 | 35.05 | 1,018,332 |
| Mar 20 2024 | 36.47 | 0.33 | 0.91% | 36.02 | 36.73 | 35.92 | 579,581 |
| Mar 19 2024 | 36.14 | 0.49 | 1.37% | 35.56 | 36.16 | 35.27 | 590,065 |
| Mar 18 2024 | 35.65 | -0.11 | -0.31% | 35.60 | 35.86 | 35.31 | 698,875 |
| Mar 15 2024 | 35.76 | -0.20 | -0.56% | 35.72 | 36.28 | 35.645 | 958,480 |
| Mar 14 2024 | 35.96 | -0.70 | -1.91% | 36.50 | 36.605 | 35.69 | 413,751 |
| Mar 13 2024 | 36.66 | 0.50 | 1.38% | 36.16 | 37.26 | 36.15 | 631,161 |
| Mar 12 2024 | 36.16 | -0.15 | -0.41% | 36.30 | 36.65 | 35.97 | 619,774 |
| Mar 11 2024 | 36.31 | -0.60 | -1.63% | 36.61 | 36.65 | 35.595 | 720,131 |
| Mar 08 2024 | 36.91 | 0.20 | 0.54% | 36.89 | 37.50 | 36.605 | 1,128,146 |
| Mar 07 2024 | 36.71 | -0.26 | -0.70% | 37.01 | 37.07 | 36.3801 | 531,236 |
| Mar 06 2024 | 36.97 | 1.12 | 3.12% | 35.90 | 37.00 | 35.57 | 1,021,088 |
| Mar 05 2024 | 35.85 | 0.65 | 1.85% | 34.75 | 36.10 | 34.65 | 816,291 |
| Mar 04 2024 | 35.20 | -0.21 | -0.59% | 35.37 | 36.235 | 35.05 | 854,549 |
| Mar 01 2024 | 35.41 | 0.03 | 0.08% | 35.51 | 35.75 | 34.89 | 682,932 |
| Feb 29 2024 | 35.38 | 0.16 | 0.45% | 35.58 | 35.95 | 34.91 | 771,843 |
| Feb 28 2024 | 35.22 | -0.26 | -0.73% | 35.13 | 35.78 | 35.10 | 523,039 |
| Feb 27 2024 | 35.48 | -0.18 | -0.50% | 35.93 | 36.15 | 35.11 | 801,294 |
| Feb 26 2024 | 35.66 | -0.19 | -0.53% | 35.87 | 36.36 | 35.65 | 736,700 |
| Feb 23 2024 | 35.85 | 0.52 | 1.47% | 35.33 | 35.875 | 34.94 | 1,185,193 |
| Feb 22 2024 | 35.33 | 1.10 | 3.21% | 34.73 | 36.265 | 34.42 | 1,904,432 |
| Feb 21 2024 | 34.23 | -0.53 | -1.52% | 34.54 | 35.09 | 33.92 | 1,481,696 |
| Feb 20 2024 | 34.76 | -0.17 | -0.49% | 34.80 | 35.37 | 34.62 | 1,190,187 |
| Feb 16 2024 | 34.93 | 0.02 | 0.06% | 34.69 | 35.61 | 34.29 | 895,556 |
| Feb 15 2024 | 34.91 | 1.11 | 3.28% | 33.84 | 34.99 | 33.84 | 970,044 |
| Feb 14 2024 | 33.80 | -0.38 | -1.11% | 34.54 | 34.54 | 33.61 | 585,599 |
| Feb 13 2024 | 34.18 | -0.99 | -2.81% | 34.40 | 34.6599 | 33.79 | 717,695 |
| Feb 12 2024 | 35.17 | 0.06 | 0.17% | 35.20 | 35.80 | 35.105 | 648,117 |
| Feb 09 2024 | 35.11 | -0.53 | -1.49% | 35.62 | 35.62 | 34.67 | 679,129 |
| Feb 08 2024 | 35.64 | 1.44 | 4.21% | 34.44 | 35.75 | 34.185 | 1,030,508 |
| Feb 07 2024 | 34.20 | 0.11 | 0.32% | 34.29 | 34.45 | 33.72 | 703,394 |
| Feb 06 2024 | 34.09 | -0.10 | -0.29% | 34.32 | 34.87 | 33.92 | 828,690 |
| Feb 05 2024 | 34.19 | -1.23 | -3.47% | 34.91 | 35.105 | 34.125 | 838,723 |
| Feb 02 2024 | 35.42 | -0.32 | -0.90% | 35.35 | 35.73 | 34.68 | 571,347 |
| Feb 01 2024 | 35.74 | 1.37 | 3.99% | 34.55 | 35.77 | 34.55 | 821,013 |
| Jan 31 2024 | 34.37 | -0.18 | -0.52% | 34.60 | 35.31 | 34.311 | 995,223 |
| Jan 30 2024 | 34.55 | -0.30 | -0.86% | 34.50 | 34.80 | 34.20 | 594,288 |
| Jan 29 2024 | 34.85 | 1.29 | 3.84% | 33.64 | 34.87 | 33.56 | 664,041 |
