Quantcast
CAKE

Historical Stock Prices

$47.03
*  
0.86
1.86%
Get CAKE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CAKE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 46.12 47.25 46.12 47.03 764,912
04/17/2019 47.33 47.4 46.16 46.17 472,311
04/16/2019 47.46 47.46 46.42 47.23 927,454
04/15/2019 47.75 48.16 47.25 47.26 702,551
04/12/2019 47.3 47.75 47.15 47.63 557,198
04/11/2019 48.01 48.05 47.02 47.22 851,626
04/10/2019 47.74 48.03 47.39 47.95 414,351
04/09/2019 48.01 48.11 47.39 47.68 584,817
04/08/2019 48.82 49.18 48.19 48.28 645,637
04/05/2019 48.57 49.15 48.28 48.77 603,490
04/04/2019 47.94 48.46 47.42 48.41 625,289
04/03/2019 48.58 48.805 47.67 47.89 587,979
04/02/2019 48.65 48.65 47.72 48.2 751,488
04/01/2019 48.98 49.2 48.44 48.59 652,786
03/29/2019 48.84 49.12 48.5 48.92 815,751
03/28/2019 47.29 48.56 47.29 48.5 597,761
03/27/2019 47.41 47.85 47.05 47.12 534,335
03/26/2019 46.59 47.73 46.59 47.34 889,129
03/25/2019 45.73 46.73 45.56 46.58 558,453
03/22/2019 45.35 46.02 45.3 45.64 713,566
03/21/2019 44.48 45.82 44.48 45.48 609,224
03/20/2019 45.82 45.82 44.385 44.4 728,934
03/19/2019 46.27 46.5905 45.52 45.83 617,633
03/18/2019 46.44 46.44 45.855 46.24 540,286
03/15/2019 46.82 46.87 46.17 46.41 828,724
03/14/2019 46.31 47 46.21 46.74 581,436
03/13/2019 46.47 46.66 46.19 46.29 675,133
03/12/2019 46.52 46.52 45.96 46.26 732,483
03/11/2019 46.14 46.7 45.96 46.43 678,436
03/08/2019 46.3 46.53 45.925 46.13 461,993
03/07/2019 46.65 46.65 46.08 46.42 715,268
03/06/2019 46.91 47.19 46.47 46.63 815,667
03/05/2019 45.44 46.88 45.44 46.68 1,003,886
03/04/2019 46.87 46.87 45.35 45.45 1,036,031
03/01/2019 47.13 47.46 46.43 46.85 791,224
02/28/2019 47.1 47.74 46.9 47.3 739,446
02/27/2019 46.07 46.97 46.07 46.81 531,712
02/26/2019 46.5 46.52 46.11 46.23 744,968
02/25/2019 47.75 47.75 46.29 46.48 1,133,262
02/22/2019 48.96 49.11 47.01 47.53 1,437,924
02/21/2019 46.84 50.07 46.84 48.84 3,059,167
02/20/2019 46.32 46.8 46.01 46.38 1,616,291
02/19/2019 47.03 47.4354 45.86 46.5 1,066,574
02/15/2019 47.18 47.68 46.82 47.03 1,007,538
02/14/2019 46.23 47.13 46.05 46.88 569,256
02/13/2019 46.17 46.17 45.26 46.03 526,137
02/12/2019 45.77 46.56 45.65 45.99 434,497
02/11/2019 46.14 46.52 45.485 45.62 651,748
02/08/2019 45.99 46.34 45.76 46.14 521,649
02/07/2019 45.92 46.683 45.47 46.06 458,004
02/06/2019 46.3 46.51 45.47 46.1 593,239
02/05/2019 46.12 46.765 45.9515 46.37 555,543
02/04/2019 45.1 46.16 45.1 45.96 636,584
02/01/2019 44.62 45.41 44.54 44.97 833,876
01/31/2019 45.21 45.22 44.68 44.88 609,820
01/30/2019 44.97 45.535 44.93 45.17 457,702
01/29/2019 45.91 45.91 44.25 44.91 646,699
01/28/2019 44.68 46.12 44.4192 45.9 635,205
01/25/2019 45.12 45.395 44.355 44.91 524,304
01/24/2019 44.91 45.18 44.59 44.72 581,305
01/23/2019 44.72 45.11 44.51 44.86 651,678
01/22/2019 46.01 46.19 44.16 44.53 940,439
01/18/2019 46.34 46.34 45.43 46.09 789,393
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio