Indicators

Cheesecake Fact (NQ: CAKE )

35.48 +1.17 (+3.41%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.79	46.02	41.42	42.18	2,223,087	-0.04(-0.09%)
Jan 28, 2021	44.66	47.45	41.90	42.22	3,113,170	-4.60(-9.82%)
Jan 27, 2021	42.43	53.66	42.21	46.82	5,611,746	+3.75(+8.71%)
Jan 26, 2021	42.38	43.85	41.66	43.07	1,786,964	+0.86(+2.05%)
Jan 25, 2021	40.36	44.64	40.11	42.20	1,920,177	+2.47(+6.21%)
Jan 22, 2021	39.79	39.96	38.94	39.74	895,247	-0.58(-1.44%)
Jan 21, 2021	40.85	40.99	39.89	40.32	1,163,165	-0.43(-1.06%)
Jan 20, 2021	39.31	41.14	39.21	40.75	1,527,501	+1.59(+4.07%)
Jan 19, 2021	38.87	39.62	38.12	39.15	776,255	+0.49(+1.26%)
Jan 15, 2021	38.18	39.59	37.63	38.67	1,294,366	+0.35(+0.91%)
Jan 14, 2021	38.14	38.84	37.43	38.32	816,312	+0.43(+1.14%)
Jan 13, 2021	37.07	38.55	36.84	37.89	987,235	+0.78(+2.10%)
Jan 12, 2021	36.20	37.18	36.11	37.11	684,614	+1.09(+3.02%)
Jan 11, 2021	35.26	36.05	35.03	36.02	596,470	+0.25(+0.71%)
Jan 08, 2021	35.08	36.28	34.90	35.77	1,059,734	+0.84(+2.42%)
Jan 07, 2021	34.19	35.99	34.19	34.92	1,042,883	-0.13(-0.37%)
Jan 06, 2021	33.91	35.71	33.25	35.06	1,204,059	+1.77(+5.33%)
Jan 05, 2021	32.86	34.33	32.84	33.28	856,596	+0.07(+0.20%)

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.