Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.97	35.22	34.46	34.74	741,740	-0.31(-0.88%)
Dec 28, 2023	35.61	35.90	35.00	35.05	784,742	-0.82(-2.30%)
Dec 27, 2023	35.71	35.99	35.46	35.87	613,491	+0.23(+0.64%)
Dec 26, 2023	35.53	35.77	35.25	35.64	958,897	+0.19(+0.53%)
Dec 22, 2023	35.26	35.53	34.97	35.46	632,236	+0.23(+0.65%)
Dec 21, 2023	35.70	36.14	34.77	35.23	859,789	+0.79(+2.31%)
Dec 20, 2023	34.91	35.65	34.42	34.43	807,416	-0.49(-1.39%)
Dec 19, 2023	34.28	34.92	34.27	34.92	834,597	+1.05(+3.11%)
Dec 18, 2023	33.87	34.39	33.27	33.87	595,158	+0.05(+0.15%)
Dec 15, 2023	34.17	34.25	33.31	33.82	1,835,896	-0.28(-0.81%)
Dec 14, 2023	33.60	34.19	33.37	34.10	1,339,447	+0.92(+2.78%)
Dec 13, 2023	32.67	33.18	32.01	33.17	853,386	+0.61(+1.86%)
Dec 12, 2023	33.07	33.07	32.44	32.57	774,862	-0.53(-1.59%)
Dec 11, 2023	33.01	33.24	32.68	33.09	751,197	+0.08(+0.24%)
Dec 08, 2023	33.42	33.65	32.91	33.01	666,620	-0.54(-1.60%)
Dec 07, 2023	33.07	33.56	32.77	33.55	609,074	+0.60(+1.81%)
Dec 06, 2023	32.33	33.33	32.33	32.96	718,051	+0.95(+2.98%)
Dec 05, 2023	32.69	32.90	31.98	32.00	678,108	-0.75(-2.30%)
Dec 04, 2023	32.62	33.71	32.60	32.76	980,045	+0.12(+0.36%)

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.