Indicators

Cheesecake Fact (NQ: CAKE )

40.00 +0.44 (+1.11%)

Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.87	36.03	33.96	34.13	1,147,528	-0.65(-1.86%)
Apr 28, 2022	34.54	35.46	33.43	34.77	1,685,741	+0.69(+2.03%)
Apr 27, 2022	34.37	35.14	33.81	34.08	1,333,995	-0.64(-1.84%)
Apr 26, 2022	35.56	35.79	34.13	34.72	1,575,812	-1.28(-3.54%)
Apr 25, 2022	34.63	36.21	34.34	35.99	1,051,182	+1.13(+3.24%)
Apr 22, 2022	35.18	35.57	34.42	34.87	1,222,871	-0.54(-1.51%)
Apr 21, 2022	35.53	36.14	34.99	35.40	1,246,716	+0.70(+2.03%)
Apr 20, 2022	35.15	35.48	34.63	34.70	693,623	-0.09(-0.27%)
Apr 19, 2022	34.07	35.44	33.88	34.79	975,136	+0.80(+2.34%)
Apr 18, 2022	33.76	34.26	33.52	34.00	687,501	+0.00(+0.00%)
Apr 14, 2022	35.01	35.34	33.89	34.00	1,037,415	-1.19(-3.39%)
Apr 13, 2022	34.17	35.45	33.93	35.19	1,084,346	+1.33(+3.93%)
Apr 12, 2022	33.85	34.99	33.39	33.86	1,758,765	+1.01(+3.07%)
Apr 11, 2022	32.57	33.31	32.27	32.85	1,613,535	+0.28(+0.85%)
Apr 08, 2022	32.68	33.37	32.00	32.57	953,174	-0.06(-0.17%)
Apr 07, 2022	33.98	33.98	32.23	32.63	1,653,726	-1.12(-3.32%)
Apr 06, 2022	34.74	34.74	33.17	33.75	985,769	-1.66(-4.67%)
Apr 05, 2022	35.83	36.46	34.62	35.40	701,602	-0.58(-1.62%)
Apr 04, 2022	35.80	36.09	34.99	35.98	802,755	-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.