Indicators

Cheesecake Fact (NQ: CAKE )

33.87 -0.66 (-1.90%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.20	55.71	53.69	55.17	671,985	+0.08(+0.15%)
May 27, 2021	54.50	55.35	53.81	55.09	567,195	+0.72(+1.33%)
May 26, 2021	52.62	54.43	52.43	54.37	675,116	+2.05(+3.93%)
May 25, 2021	53.58	54.28	51.97	52.31	1,225,166	-0.91(-1.71%)
May 24, 2021	52.64	53.53	51.77	53.22	654,291	+0.91(+1.74%)
May 21, 2021	53.23	54.09	52.29	52.31	591,861	-0.26(-0.50%)
May 20, 2021	53.77	54.03	51.45	52.58	989,635	-1.45(-2.69%)
May 19, 2021	53.47	54.19	52.49	54.03	633,931	-0.47(-0.86%)
May 18, 2021	55.57	56.00	54.42	54.50	474,710	-0.76(-1.37%)
May 17, 2021	55.42	55.72	53.98	55.26	508,858	-0.37(-0.66%)
May 14, 2021	54.88	56.00	54.42	55.63	496,369	+1.50(+2.77%)
May 13, 2021	53.81	55.15	52.17	54.12	993,651	+0.37(+0.68%)
May 12, 2021	57.03	57.34	53.16	53.76	1,392,355	-3.74(-6.51%)
May 11, 2021	56.23	57.75	54.69	57.50	574,407	-0.38(-0.66%)
May 10, 2021	59.77	59.82	57.73	57.89	602,835	-1.94(-3.25%)
May 07, 2021	57.79	60.82	57.79	59.83	847,041	+1.43(+2.44%)
May 06, 2021	58.85	59.00	56.77	58.40	729,599	-0.19(-0.32%)
May 05, 2021	58.31	59.09	56.38	58.59	794,410	+0.23(+0.40%)
May 04, 2021	58.25	58.87	56.77	58.35	827,772	+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.