Indicators

Cheesecake Fact (NQ: CAKE )

38.01 -0.56 (-1.45%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.22	35.94	35.86	35.90	582,207	-0.22(-0.61%)
Mar 27, 2024	34.70	36.16	34.63	36.12	745,641	+1.78(+5.18%)
Mar 26, 2024	34.27	34.71	34.22	34.34	749,880	+0.13(+0.38%)
Mar 25, 2024	34.62	34.98	34.15	34.21	825,589	-0.23(-0.66%)
Mar 22, 2024	35.19	35.19	34.37	34.44	984,602	-0.54(-1.53%)
Mar 21, 2024	35.45	35.73	34.80	34.97	1,025,579	-1.24(-3.43%)
Mar 20, 2024	35.77	36.47	35.67	36.21	593,136	+0.33(+0.91%)
Mar 19, 2024	35.31	35.91	35.02	35.89	594,224	+0.49(+1.37%)
Mar 18, 2024	35.35	35.61	35.06	35.40	703,801	-0.11(-0.31%)
Mar 15, 2024	35.47	36.03	35.40	35.51	965,260	-0.20(-0.56%)
Mar 14, 2024	36.24	36.35	35.44	35.71	416,673	-0.70(-1.91%)
Mar 13, 2024	35.91	37.00	35.90	36.40	635,648	+0.50(+1.38%)
Mar 12, 2024	36.05	36.39	35.72	35.91	624,143	-0.15(-0.41%)
Mar 11, 2024	36.35	36.39	35.35	36.06	725,811	-0.60(-1.63%)
Mar 08, 2024	36.63	37.24	36.35	36.65	1,136,136	+0.20(+0.54%)
Mar 07, 2024	36.75	36.81	36.13	36.45	534,947	-0.26(-0.70%)
Mar 06, 2024	35.65	36.74	35.32	36.71	1,028,387	+1.11(+3.12%)
Mar 05, 2024	34.51	35.85	34.41	35.60	822,034	+0.91(+2.63%)
Mar 04, 2024	34.85	35.71	34.54	34.69	867,223	-0.21(-0.59%)

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.