Indicators

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.90	32.49	31.76	32.39	1,132,501	+0.64(+2.03%)
Apr 27, 2023	31.29	31.84	31.00	31.74	730,722	+0.83(+2.67%)
Apr 26, 2023	30.74	31.48	30.74	30.92	828,164	+0.12(+0.37%)
Apr 25, 2023	31.09	31.36	30.40	30.80	1,033,291	-0.55(-1.75%)
Apr 24, 2023	31.82	31.99	30.98	31.35	1,281,077	-0.59(-1.84%)
Apr 21, 2023	31.65	32.29	31.36	31.93	922,326	+0.34(+1.06%)
Apr 20, 2023	31.46	31.83	31.29	31.60	654,099	-0.05(-0.15%)
Apr 19, 2023	31.34	31.92	31.27	31.65	897,612	+0.06(+0.18%)
Apr 18, 2023	31.73	32.02	31.48	31.59	852,190	+0.12(+0.40%)
Apr 17, 2023	31.32	31.80	30.80	31.46	1,424,149	+0.06(+0.18%)
Apr 14, 2023	31.59	31.98	31.01	31.41	1,492,835	-0.12(-0.37%)
Apr 13, 2023	31.96	32.16	31.39	31.52	1,190,416	-0.25(-0.79%)
Apr 12, 2023	33.54	33.54	31.73	31.77	1,040,963	-1.52(-4.56%)
Apr 11, 2023	32.85	33.86	32.85	33.29	1,261,882	+0.20(+0.61%)
Apr 10, 2023	32.39	33.19	32.24	33.09	2,121,461	+0.85(+2.62%)
Apr 06, 2023	32.53	32.58	31.96	32.24	1,320,257	-0.14(-0.45%)
Apr 05, 2023	32.88	32.98	31.94	32.39	886,036	-0.77(-2.32%)
Apr 04, 2023	33.63	33.73	32.69	33.16	497,202	-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.