Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.13	36.30	34.21	34.38	1,138,977	-0.65(-1.86%)
Apr 28, 2022	34.80	35.73	33.68	35.03	1,673,178	+0.70(+2.03%)
Apr 27, 2022	34.62	35.41	34.06	34.34	1,324,054	-0.64(-1.84%)
Apr 26, 2022	35.83	36.06	34.39	34.98	1,564,069	-1.29(-3.54%)
Apr 25, 2022	34.89	36.49	34.60	36.26	1,043,349	+1.14(+3.24%)
Apr 22, 2022	35.44	35.83	34.67	35.13	1,213,758	-0.54(-1.51%)
Apr 21, 2022	35.80	36.41	35.26	35.67	1,237,426	+0.71(+2.03%)
Apr 20, 2022	35.42	35.74	34.89	34.96	688,454	-0.09(-0.27%)
Apr 19, 2022	34.33	35.71	34.13	35.05	967,869	+0.80(+2.34%)
Apr 18, 2022	34.01	34.52	33.77	34.25	682,378	+0.00(+0.00%)
Apr 14, 2022	35.28	35.60	34.15	34.25	1,029,684	-1.20(-3.39%)
Apr 13, 2022	34.43	35.71	34.19	35.45	1,076,266	+1.34(+3.93%)
Apr 12, 2022	34.10	35.26	33.64	34.11	1,745,658	+1.02(+3.07%)
Apr 11, 2022	32.82	33.56	32.51	33.10	1,601,511	+0.28(+0.85%)
Apr 08, 2022	32.93	33.62	32.24	32.82	946,071	-0.06(-0.17%)
Apr 07, 2022	34.23	34.23	32.47	32.87	1,641,403	-1.13(-3.32%)
Apr 06, 2022	35.00	35.00	33.42	34.00	978,423	-1.67(-4.67%)
Apr 05, 2022	36.10	36.74	34.88	35.67	696,373	-0.59(-1.62%)
Apr 04, 2022	36.07	36.37	35.25	36.25	796,773	-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.