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 (%)
Jan 31, 2023	36.52	37.74	36.42	37.72	792,715	+0.92(+2.51%)
Jan 30, 2023	37.02	37.08	36.35	36.80	473,338	-0.42(-1.14%)
Jan 27, 2023	37.34	37.46	36.94	37.22	581,160	-0.07(-0.18%)
Jan 26, 2023	36.94	37.33	36.39	37.29	666,547	+0.80(+2.19%)
Jan 25, 2023	34.47	36.70	34.37	36.49	1,810,945	+0.31(+0.85%)
Jan 24, 2023	38.11	38.48	35.50	36.18	2,826,339	-3.15(-8.01%)
Jan 23, 2023	37.70	39.44	37.49	39.33	1,473,020	+1.85(+4.92%)
Jan 20, 2023	36.33	37.51	35.69	37.49	1,125,617	+1.49(+4.14%)
Jan 19, 2023	36.20	36.34	35.23	36.00	835,217	-0.37(-1.03%)
Jan 18, 2023	36.52	36.75	36.21	36.37	882,009	-0.03(-0.08%)
Jan 17, 2023	34.87	37.01	34.87	36.40	1,563,862	-0.61(-1.66%)
Jan 13, 2023	36.27	37.10	36.13	37.02	805,922	+0.44(+1.21%)
Jan 12, 2023	37.19	37.47	36.14	36.58	1,267,122	-0.32(-0.86%)
Jan 11, 2023	37.13	38.15	36.48	36.89	1,269,899	-0.12(-0.34%)
Jan 10, 2023	35.90	37.03	35.73	37.02	998,141	+0.92(+2.56%)
Jan 09, 2023	34.45	36.33	34.28	36.09	1,359,298	+2.06(+6.04%)
Jan 06, 2023	33.10	34.21	32.73	34.04	1,455,468	+1.41(+4.33%)
Jan 05, 2023	32.14	32.93	31.56	32.63	1,385,671	+0.10(+0.30%)
Jan 04, 2023	31.28	32.56	30.88	32.53	1,220,046	+1.44(+4.64%)

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.