Indicators

Cheesecake Fact (NQ: CAKE )

37.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.49	45.69	41.13	41.89	2,238,759	-0.04(-0.09%)
Jan 28, 2021	44.35	47.12	41.61	41.93	3,135,117	-4.56(-9.82%)
Jan 27, 2021	42.13	53.28	41.92	46.49	5,651,307	+3.73(+8.71%)
Jan 26, 2021	42.09	43.55	41.37	42.77	1,799,561	+0.86(+2.04%)
Jan 25, 2021	40.07	44.33	39.83	41.91	1,933,714	+2.45(+6.21%)
Jan 22, 2021	39.51	39.68	38.67	39.46	901,558	-0.58(-1.44%)
Jan 21, 2021	40.57	40.71	39.61	40.04	1,171,365	-0.43(-1.06%)
Jan 20, 2021	39.04	40.86	38.94	40.46	1,538,269	+1.58(+4.07%)
Jan 19, 2021	38.60	39.35	37.86	38.88	781,727	+0.48(+1.26%)
Jan 15, 2021	37.91	39.31	37.36	38.40	1,303,491	+0.34(+0.91%)
Jan 14, 2021	37.87	38.56	37.17	38.05	822,067	+0.43(+1.14%)
Jan 13, 2021	36.81	38.28	36.58	37.62	994,195	+0.77(+2.10%)
Jan 12, 2021	35.95	36.92	35.85	36.85	689,441	+1.08(+3.02%)
Jan 11, 2021	35.02	35.80	34.78	35.77	600,675	+0.25(+0.71%)
Jan 08, 2021	34.84	36.03	34.65	35.52	1,067,205	+0.84(+2.42%)
Jan 07, 2021	33.95	35.74	33.95	34.68	1,050,235	-0.13(-0.37%)
Jan 06, 2021	33.67	35.46	33.02	34.81	1,212,547	+1.76(+5.33%)
Jan 05, 2021	32.63	34.09	32.61	33.05	862,635	+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.