Indicators

Cheesecake Fact (NQ: CAKE )

38.02 -0.55 (-1.43%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.26	37.48	36.17	37.46	798,274	+0.92(+2.51%)
Jan 30, 2023	36.76	36.83	36.10	36.54	476,657	-0.42(-1.14%)
Jan 27, 2023	37.08	37.20	36.68	36.96	585,236	-0.07(-0.18%)
Jan 26, 2023	36.68	37.07	36.14	37.03	671,221	+0.79(+2.19%)
Jan 25, 2023	34.23	36.44	34.13	36.23	1,823,644	+0.31(+0.85%)
Jan 24, 2023	37.85	38.21	35.25	35.93	2,846,159	-3.13(-8.01%)
Jan 23, 2023	37.44	39.17	37.23	39.06	1,483,350	+1.83(+4.92%)
Jan 20, 2023	36.07	37.25	35.44	37.23	1,133,510	+1.48(+4.14%)
Jan 19, 2023	35.95	36.09	34.98	35.75	841,074	-0.37(-1.03%)
Jan 18, 2023	36.26	36.49	35.96	36.12	888,194	-0.03(-0.08%)
Jan 17, 2023	34.63	36.75	34.63	36.15	1,574,829	-0.61(-1.66%)
Jan 13, 2023	36.02	36.85	35.88	36.76	811,574	+0.44(+1.21%)
Jan 12, 2023	36.93	37.21	35.89	36.32	1,276,008	-0.31(-0.86%)
Jan 11, 2023	36.87	37.89	36.23	36.64	1,278,805	-0.12(-0.34%)
Jan 10, 2023	35.65	36.77	35.48	36.76	1,005,140	+0.92(+2.56%)
Jan 09, 2023	34.21	36.07	34.04	35.84	1,368,831	+2.04(+6.04%)
Jan 06, 2023	32.87	33.97	32.50	33.80	1,465,675	+1.40(+4.33%)
Jan 05, 2023	31.91	32.70	31.34	32.40	1,395,388	+0.10(+0.30%)
Jan 04, 2023	31.06	32.33	30.66	32.30	1,228,602	+1.43(+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.