Indicators

Cheesecake Fact (NQ: CAKE )

37.59 -0.98 (-2.54%)

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 (%)
May 28, 2021	54.82	55.32	53.32	54.79	676,723	+0.08(+0.15%)
May 27, 2021	54.12	54.97	53.43	54.70	571,194	+0.72(+1.33%)
May 26, 2021	52.26	54.05	52.06	53.99	679,876	+2.04(+3.93%)
May 25, 2021	53.21	53.90	51.60	51.95	1,233,803	-0.90(-1.71%)
May 24, 2021	52.27	53.16	51.41	52.85	658,903	+0.90(+1.74%)
May 21, 2021	52.86	53.71	51.92	51.95	596,033	-0.26(-0.50%)
May 20, 2021	53.39	53.65	51.09	52.21	996,611	-1.44(-2.69%)
May 19, 2021	53.09	53.81	52.12	53.65	638,400	-0.47(-0.86%)
May 18, 2021	55.18	55.60	54.03	54.12	478,057	-0.75(-1.38%)
May 17, 2021	55.03	55.33	53.60	54.87	512,446	-0.36(-0.66%)
May 14, 2021	54.50	55.60	54.04	55.24	499,869	+1.49(+2.77%)
May 13, 2021	53.44	54.76	51.80	53.75	1,000,656	+0.36(+0.68%)
May 12, 2021	56.63	56.94	52.79	53.38	1,402,171	-3.72(-6.51%)
May 11, 2021	55.83	57.34	54.30	57.10	578,457	-0.38(-0.66%)
May 10, 2021	59.35	59.40	57.32	57.48	607,085	-1.93(-3.25%)
May 07, 2021	57.39	60.39	57.39	59.41	853,013	+1.42(+2.44%)
May 06, 2021	58.44	58.59	56.37	57.99	734,742	-0.19(-0.32%)
May 05, 2021	57.90	58.67	55.99	58.18	800,010	+0.23(+0.40%)
May 04, 2021	57.84	58.46	56.37	57.95	833,608	+0.30(+0.52%)

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.