Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.12	32.72	31.98	32.62	1,124,532	+0.65(+2.03%)
Apr 27, 2023	31.51	32.07	31.22	31.97	725,580	+0.83(+2.67%)
Apr 26, 2023	30.96	31.70	30.96	31.13	822,337	+0.12(+0.37%)
Apr 25, 2023	31.31	31.58	30.61	31.02	1,026,020	-0.55(-1.75%)
Apr 24, 2023	32.04	32.22	31.20	31.57	1,272,062	-0.59(-1.84%)
Apr 21, 2023	31.87	32.51	31.58	32.16	915,836	+0.34(+1.06%)
Apr 20, 2023	31.69	32.06	31.51	31.82	649,496	-0.05(-0.15%)
Apr 19, 2023	31.56	32.15	31.49	31.87	891,295	+0.06(+0.18%)
Apr 18, 2023	31.96	32.25	31.71	31.81	846,193	+0.13(+0.40%)
Apr 17, 2023	31.54	32.03	31.01	31.69	1,414,128	+0.06(+0.18%)
Apr 14, 2023	31.81	32.21	31.23	31.63	1,482,331	-0.12(-0.37%)
Apr 13, 2023	32.19	32.38	31.61	31.74	1,182,039	-0.25(-0.79%)
Apr 12, 2023	33.78	33.78	31.96	32.00	1,033,638	-1.53(-4.56%)
Apr 11, 2023	33.08	34.10	33.08	33.53	1,253,003	+0.20(+0.61%)
Apr 10, 2023	32.62	33.43	32.47	33.32	2,106,532	+0.85(+2.62%)
Apr 06, 2023	32.76	32.81	32.19	32.47	1,310,967	-0.15(-0.45%)
Apr 05, 2023	33.11	33.21	32.17	32.62	879,801	-0.77(-2.32%)
Apr 04, 2023	33.86	33.97	32.93	33.39	493,704	-0.16(-0.49%)

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.