Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 48.50 | 1.06 | 2.23% | 47.96 | 48.99 | 47.835 | 779,854 |
| Dec 31 2024 | 47.44 | 0.07 | 0.15% | 47.55 | 48.22 | 47.33 | 722,068 |
| Dec 30 2024 | 47.37 | -0.62 | -1.29% | 47.25 | 47.98 | 46.84 | 717,941 |
| Dec 27 2024 | 47.99 | -0.52 | -1.07% | 47.89 | 48.3832 | 47.49 | 767,745 |
| Dec 26 2024 | 48.51 | 0.44 | 0.92% | 47.69 | 48.64 | 47.3804 | 709,819 |
| Dec 24 2024 | 48.07 | 0.60 | 1.26% | 47.80 | 48.245 | 47.5015 | 356,822 |
| Dec 23 2024 | 47.47 | -0.90 | -1.86% | 48.26 | 48.26 | 47.055 | 1,196,343 |
| Dec 20 2024 | 48.37 | -0.16 | -0.33% | 47.87 | 49.07 | 47.855 | 1,571,559 |
| Dec 19 2024 | 48.53 | 0.96 | 2.02% | 49.49 | 49.75 | 48.13 | 1,077,352 |
| Dec 18 2024 | 47.57 | -2.82 | -5.60% | 50.42 | 50.9533 | 47.355 | 1,661,619 |
| Dec 17 2024 | 50.39 | -0.97 | -1.89% | 51.10 | 51.30 | 49.86 | 1,393,693 |
| Dec 16 2024 | 51.36 | 1.49 | 2.99% | 50.06 | 51.80 | 50.05 | 1,133,015 |
| Dec 13 2024 | 49.87 | -0.09 | -0.18% | 50.03 | 50.38 | 49.33 | 869,508 |
| Dec 12 2024 | 49.96 | -0.11 | -0.22% | 50.08 | 51.09 | 49.891 | 874,215 |
| Dec 11 2024 | 50.07 | -0.71 | -1.40% | 50.93 | 51.49 | 49.965 | 899,454 |
| Dec 10 2024 | 50.78 | 2.02 | 4.14% | 49.09 | 51.18 | 48.26 | 1,205,211 |
| Dec 09 2024 | 48.76 | -1.16 | -2.32% | 50.33 | 50.43 | 48.60 | 1,191,473 |
| Dec 06 2024 | 49.92 | -0.51 | -1.01% | 50.96 | 51.73 | 49.89 | 1,014,224 |
| Dec 05 2024 | 50.43 | -0.74 | -1.45% | 51.76 | 52.10 | 50.20 | 1,053,203 |
| Dec 04 2024 | 51.17 | 1.06 | 2.12% | 50.15 | 51.23 | 50.00 | 1,132,893 |
| Dec 03 2024 | 50.11 | 0.56 | 1.13% | 49.55 | 50.61 | 49.55 | 1,741,027 |
| Dec 02 2024 | 49.55 | -1.09 | -2.15% | 50.78 | 50.78 | 48.935 | 1,369,709 |
| Nov 29 2024 | 50.64 | 0.90 | 1.81% | 50.37 | 50.94 | 50.21 | 502,153 |
| Nov 27 2024 | 49.74 | 0.89 | 1.82% | 49.12 | 50.22 | 49.10 | 1,104,520 |
| Nov 26 2024 | 48.85 | 0.08 | 0.16% | 48.60 | 48.92 | 48.26 | 1,000,841 |
| Nov 25 2024 | 48.77 | 2.21 | 4.75% | 46.90 | 49.84 | 46.90 | 1,735,766 |
| Nov 22 2024 | 46.56 | 0.22 | 0.47% | 46.57 | 47.23 | 46.05 | 906,473 |
| Nov 21 2024 | 46.34 | -0.29 | -0.62% | 46.45 | 46.8693 | 46.09 | 740,519 |
| Nov 20 2024 | 46.63 | 0.06 | 0.13% | 46.31 | 46.65 | 45.75 | 705,241 |
| Nov 19 2024 | 46.57 | -0.40 | -0.85% | 46.11 | 47.06 | 46.01 | 923,971 |
| Nov 18 2024 | 46.97 | -1.09 | -2.27% | 48.32 | 48.748 | 46.42 | 933,222 |
| Nov 15 2024 | 48.06 | -0.04 | -0.08% | 48.23 | 48.8341 | 47.73 | 745,222 |
| Nov 14 2024 | 48.10 | -0.22 | -0.46% | 49.11 | 49.65 | 47.85 | 1,015,676 |
| Nov 13 2024 | 48.32 | 0.31 | 0.65% | 49.02 | 49.49 | 48.155 | 1,283,355 |
| Nov 12 2024 | 48.01 | 1.07 | 2.28% | 47.33 | 48.44 | 47.29 | 1,696,842 |
| Nov 11 2024 | 46.94 | 0.39 | 0.84% | 47.37 | 47.84 | 46.70 | 1,044,851 |
| Nov 08 2024 | 46.55 | -0.75 | -1.59% | 47.12 | 47.32 | 46.27 | 1,345,209 |
| Nov 07 2024 | 47.30 | -2.10 | -4.25% | 49.61 | 49.63 | 47.205 | 1,390,979 |
| Nov 06 2024 | 49.40 | 2.67 | 5.71% | 49.03 | 50.72 | 48.75 | 1,733,280 |
| Nov 05 2024 | 46.73 | 1.18 | 2.59% | 45.79 | 46.875 | 45.44 | 1,042,215 |
| Nov 04 2024 | 45.55 | -0.27 | -0.59% | 45.70 | 46.05 | 45.11 | 1,031,428 |
| Nov 01 2024 | 45.82 | -0.40 | -0.87% | 46.39 | 46.77 | 45.58 | 1,028,038 |
| Oct 31 2024 | 46.22 | -0.42 | -0.90% | 46.33 | 47.25 | 45.89 | 1,217,040 |
| Oct 30 2024 | 46.64 | 3.78 | 8.82% | 46.50 | 49.75 | 46.4827 | 3,734,109 |
| Oct 29 2024 | 42.86 | -0.39 | -0.90% | 43.13 | 43.81 | 42.7801 | 1,534,510 |
| Oct 28 2024 | 43.25 | 1.21 | 2.88% | 42.82 | 43.40 | 42.435 | 1,277,668 |
| Oct 25 2024 | 42.04 | 0.54 | 1.30% | 41.68 | 42.60 | 41.68 | 727,344 |
| Oct 24 2024 | 41.50 | -0.01 | -0.02% | 41.48 | 41.67 | 40.7175 | 942,894 |
| Oct 23 2024 | 41.51 | -0.53 | -1.26% | 41.535 | 42.14 | 41.12 | 733,358 |
| Oct 22 2024 | 42.04 | -0.41 | -0.97% | 43.06 | 43.51 | 41.83 | 1,364,725 |
| Oct 21 2024 | 42.45 | -0.57 | -1.32% | 42.87 | 43.105 | 42.18 | 1,563,575 |
| Oct 18 2024 | 43.02 | 0.90 | 2.14% | 42.58 | 43.41 | 42.25 | 2,521,180 |
| Oct 17 2024 | 42.12 | 0.36 | 0.86% | 41.90 | 42.295 | 41.61 | 536,101 |
| Oct 16 2024 | 41.76 | 1.17 | 2.88% | 40.76 | 41.88 | 40.76 | 782,294 |
| Oct 15 2024 | 40.59 | 1.42 | 3.63% | 39.13 | 41.065 | 38.99 | 1,079,383 |
| Oct 14 2024 | 39.17 | -0.40 | -1.01% | 39.60 | 39.60 | 38.47 | 1,329,915 |
| Oct 11 2024 | 39.57 | 0.87 | 2.25% | 38.53 | 39.63 | 38.50 | 899,263 |
| Oct 10 2024 | 38.70 | -0.84 | -2.12% | 39.28 | 39.28 | 38.40 | 1,086,142 |
| Oct 09 2024 | 39.54 | -0.41 | -1.03% | 40.10 | 40.28 | 39.51 | 652,632 |
| Oct 08 2024 | 39.95 | -0.58 | -1.43% | 40.53 | 40.72 | 39.93 | 761,880 |
| Oct 07 2024 | 40.53 | -2.07 | -4.86% | 42.50 | 42.50 | 40.02 | 1,098,416 |
