Indicators

Cheesecake Fact (NQ: CAKE )

35.35 +0.47 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.48	36.19	36.11	36.15	578,132	-0.22(-0.60%)
Mar 27, 2024	34.94	36.41	34.88	36.37	740,422	+1.79(+5.18%)
Mar 26, 2024	34.51	34.95	34.47	34.58	744,631	+0.13(+0.38%)
Mar 25, 2024	34.86	35.23	34.39	34.45	819,810	-0.23(-0.66%)
Mar 22, 2024	35.44	35.44	34.61	34.68	977,710	-0.54(-1.53%)
Mar 21, 2024	35.70	35.98	35.05	35.22	1,018,400	-1.25(-3.43%)
Mar 20, 2024	36.02	36.73	35.92	36.47	588,984	+0.33(+0.91%)
Mar 19, 2024	35.56	36.16	35.27	36.14	590,065	+0.49(+1.37%)
Mar 18, 2024	35.60	35.86	35.31	35.65	698,875	-0.11(-0.31%)
Mar 15, 2024	35.72	36.28	35.65	35.76	958,503	-0.20(-0.56%)
Mar 14, 2024	36.50	36.60	35.69	35.96	413,757	-0.70(-1.91%)
Mar 13, 2024	36.16	37.26	36.15	36.66	631,199	+0.50(+1.38%)
Mar 12, 2024	36.30	36.65	35.97	36.16	619,774	-0.15(-0.41%)
Mar 11, 2024	36.61	36.65	35.59	36.31	720,731	-0.60(-1.63%)
Mar 08, 2024	36.89	37.50	36.60	36.91	1,128,183	+0.20(+0.54%)
Mar 07, 2024	37.01	37.07	36.38	36.71	531,203	-0.26(-0.70%)
Mar 06, 2024	35.90	37.00	35.57	36.97	1,021,188	+1.12(+3.12%)
Mar 05, 2024	34.75	36.10	34.65	35.85	816,280	+0.92(+2.63%)
Mar 04, 2024	35.10	35.96	34.78	34.93	861,152	-0.21(-0.59%)

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.