Indicators

Cheesecake Fact (NQ: CAKE )

38.44 -2.25 (-5.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.37	36.55	34.45	34.62	1,131,045	-0.66(-1.86%)
Apr 28, 2022	35.04	35.98	33.92	35.28	1,661,527	+0.70(+2.03%)
Apr 27, 2022	34.87	35.65	34.30	34.58	1,314,833	-0.65(-1.84%)
Apr 26, 2022	36.08	36.32	34.63	35.22	1,553,178	-1.29(-3.54%)
Apr 25, 2022	35.14	36.74	34.84	36.52	1,036,083	+1.14(+3.24%)
Apr 22, 2022	35.69	36.09	34.92	35.37	1,205,306	-0.54(-1.51%)
Apr 21, 2022	36.05	36.67	35.50	35.92	1,228,808	+0.71(+2.03%)
Apr 20, 2022	35.66	35.99	35.14	35.20	683,660	-0.09(-0.27%)
Apr 19, 2022	34.57	35.96	34.37	35.30	961,129	+0.81(+2.34%)
Apr 18, 2022	34.25	34.76	34.00	34.49	677,626	+0.00(+0.00%)
Apr 14, 2022	35.52	35.85	34.39	34.49	1,022,513	-1.21(-3.39%)
Apr 13, 2022	34.67	35.96	34.43	35.70	1,068,771	+1.35(+3.93%)
Apr 12, 2022	34.34	35.50	33.87	34.35	1,733,502	+1.02(+3.07%)
Apr 11, 2022	33.05	33.80	32.74	33.33	1,590,359	+0.28(+0.85%)
Apr 08, 2022	33.16	33.85	32.47	33.05	939,483	-0.06(-0.17%)
Apr 07, 2022	34.47	34.47	32.70	33.10	1,629,972	-1.14(-3.32%)
Apr 06, 2022	35.24	35.24	33.66	34.24	971,610	-1.68(-4.67%)
Apr 05, 2022	36.35	37.00	35.12	35.92	691,524	-0.59(-1.62%)
Apr 04, 2022	36.32	36.62	35.50	36.51	791,225	-0.02(-0.05%)

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.