Indicators

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.72	34.97	34.22	34.50	746,969	-0.31(-0.88%)
Dec 28, 2023	35.37	35.65	34.75	34.80	790,274	-0.82(-2.30%)
Dec 27, 2023	35.46	35.74	35.22	35.62	617,816	+0.23(+0.64%)
Dec 26, 2023	35.28	35.52	35.00	35.40	965,657	+0.19(+0.53%)
Dec 22, 2023	35.01	35.28	34.72	35.21	636,693	+0.23(+0.65%)
Dec 21, 2023	35.45	35.89	34.53	34.98	865,850	+0.79(+2.31%)
Dec 20, 2023	34.67	35.40	34.18	34.19	813,108	-0.48(-1.39%)
Dec 19, 2023	34.05	34.68	34.03	34.68	840,481	+1.04(+3.11%)
Dec 18, 2023	33.63	34.15	33.04	33.63	599,353	+0.05(+0.15%)
Dec 15, 2023	33.93	34.01	33.08	33.58	1,848,838	-0.28(-0.81%)
Dec 14, 2023	33.37	33.95	33.14	33.86	1,348,889	+0.92(+2.78%)
Dec 13, 2023	32.44	32.95	31.79	32.94	859,402	+0.60(+1.86%)
Dec 12, 2023	32.84	32.84	32.21	32.34	780,325	-0.52(-1.59%)
Dec 11, 2023	32.78	33.01	32.45	32.86	756,492	+0.08(+0.24%)
Dec 08, 2023	33.19	33.41	32.68	32.78	671,319	-0.53(-1.60%)
Dec 07, 2023	32.84	33.33	32.54	33.32	613,368	+0.59(+1.81%)
Dec 06, 2023	32.10	33.10	32.10	32.72	723,113	+0.95(+2.98%)
Dec 05, 2023	32.46	32.67	31.76	31.78	682,888	-0.75(-2.30%)
Dec 04, 2023	32.39	33.47	32.37	32.53	986,954	+0.12(+0.37%)

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.