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 (%)
Sep 29, 2023	29.81	30.04	29.43	29.60	991,387	+0.07(+0.23%)
Sep 28, 2023	28.47	29.74	28.43	29.53	940,622	+1.07(+3.78%)
Sep 27, 2023	28.50	28.93	28.31	28.46	724,055	+0.20(+0.69%)
Sep 26, 2023	28.10	28.49	28.10	28.26	796,330	+0.00(+0.00%)
Sep 25, 2023	28.04	28.34	28.13	28.26	873,451	-0.02(-0.07%)
Sep 22, 2023	28.39	28.47	28.09	28.28	1,190,860	-0.21(-0.72%)
Sep 21, 2023	28.72	28.96	28.40	28.49	488,858	-0.45(-1.55%)
Sep 20, 2023	29.06	29.63	28.87	28.94	884,009	+0.03(+0.10%)
Sep 19, 2023	28.66	29.00	28.58	28.91	791,938	+0.17(+0.58%)
Sep 18, 2023	29.86	30.00	28.74	28.74	866,481	-1.04(-3.48%)
Sep 15, 2023	29.55	29.84	29.23	29.78	1,885,337	+0.19(+0.63%)
Sep 14, 2023	29.55	29.71	28.83	29.59	1,126,914	+0.37(+1.27%)
Sep 13, 2023	29.50	29.75	29.19	29.22	758,638	-0.29(-0.99%)
Sep 12, 2023	29.06	29.72	28.75	29.51	770,862	+0.27(+0.94%)
Sep 11, 2023	29.73	29.85	28.78	29.24	962,873	-0.37(-1.25%)
Sep 08, 2023	30.03	30.08	29.36	29.61	840,321	-0.39(-1.30%)
Sep 07, 2023	29.66	30.01	29.43	30.00	535,131	+0.36(+1.22%)
Sep 06, 2023	29.68	30.04	29.51	29.64	770,184	-0.12(-0.39%)
Sep 05, 2023	30.95	30.95	29.69	29.76	1,101,897	-1.36(-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.