Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.37			33.24	1,211,992	+0.69(+2.12%)
Jan 28, 2022	32.58	32.75	31.13	32.55	1,356,000	-0.06(-0.17%)
Jan 27, 2022	33.81	34.31	32.24	32.60	955,202	-1.21(-3.58%)
Jan 26, 2022	35.56	35.77	33.66	33.81	863,378	-1.47(-4.17%)
Jan 25, 2022	33.51	35.69	33.35	35.29	1,030,489	+0.96(+2.79%)
Jan 24, 2022	32.47	34.42	31.43	34.33	1,543,857	+1.24(+3.74%)
Jan 21, 2022	33.21	34.11	32.98	33.09	1,002,611	-0.37(-1.11%)
Jan 20, 2022	34.38	34.93	33.40	33.46	635,440	-0.58(-1.70%)
Jan 19, 2022	34.03	35.02	33.87	34.04	828,021	+0.41(+1.22%)
Jan 18, 2022	34.47	34.65	33.45	33.63	1,117,922	-1.31(-3.76%)
Jan 14, 2022				34.94	0	-0.71(-1.99%)
Jan 13, 2022	34.83	36.23	34.70	35.65	754,713	+1.16(+3.38%)
Jan 12, 2022	35.46	35.63	34.47	34.48	885,880	-0.96(-2.71%)
Jan 11, 2022	35.71	35.85	35.31	35.44	662,434	-0.49(-1.37%)
Jan 10, 2022	36.07	36.08	34.61	35.94	1,300,333	-0.33(-0.90%)
Jan 07, 2022	36.24	37.20	35.72	36.26	884,525	-0.12(-0.33%)
Jan 06, 2022	37.48	38.32	36.33	36.38	777,685	-1.02(-2.74%)
Jan 05, 2022	38.28	39.23	37.25	37.41	1,195,926	+0.07(+0.17%)
Jan 04, 2022	36.73	37.50	36.22	37.34	773,603	+1.19(+3.30%)

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.