Indicators

Cheesecake Fact (NQ: CAKE )

37.65 +1.59 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.60			33.47	1,203,508	+0.69(+2.12%)
Jan 28, 2022	32.81	32.98	31.35	32.78	1,346,508	-0.06(-0.17%)
Jan 27, 2022	34.05	34.55	32.47	32.83	948,515	-1.22(-3.58%)
Jan 26, 2022	35.82	36.02	33.89	34.05	857,334	-1.48(-4.17%)
Jan 25, 2022	33.74	35.94	33.58	35.53	1,023,275	+0.97(+2.80%)
Jan 24, 2022	32.70	34.66	31.65	34.57	1,533,049	+1.25(+3.74%)
Jan 21, 2022	33.44	34.35	33.21	33.32	995,593	-0.38(-1.11%)
Jan 20, 2022	34.62	35.18	33.63	33.70	630,992	-0.58(-1.70%)
Jan 19, 2022	34.27	35.26	34.11	34.28	822,224	+0.41(+1.22%)
Jan 18, 2022	34.71	34.90	33.69	33.86	1,110,097	-1.32(-3.76%)
Jan 14, 2022				35.19	0	-0.71(-1.99%)
Jan 13, 2022	35.07	36.48	34.94	35.90	749,430	+1.17(+3.38%)
Jan 12, 2022	35.71	35.88	34.71	34.73	879,679	-0.97(-2.71%)
Jan 11, 2022	35.97	36.11	35.56	35.69	657,796	-0.50(-1.37%)
Jan 10, 2022	36.32	36.34	34.85	36.19	1,291,230	-0.33(-0.90%)
Jan 07, 2022	36.49	37.47	35.97	36.52	878,333	-0.12(-0.33%)
Jan 06, 2022	37.75	38.59	36.58	36.64	772,241	-1.03(-2.74%)
Jan 05, 2022	38.55	39.51	37.51	37.67	1,187,554	+0.07(+0.17%)
Jan 04, 2022	36.99	37.77	36.47	37.61	768,187	+1.20(+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.