Indicators

Cheesecake Fact (NQ: CAKE )

38.73 -0.48 (-1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.96	35.67	35.59	35.63	586,557	-0.22(-0.61%)
Mar 27, 2024	34.44	35.89	34.37	35.85	751,212	+1.76(+5.18%)
Mar 26, 2024	34.01	34.45	33.97	34.08	755,482	+0.13(+0.38%)
Mar 25, 2024	34.36	34.72	33.90	33.96	831,757	-0.23(-0.66%)
Mar 22, 2024	34.93	34.93	34.11	34.18	991,958	-0.53(-1.53%)
Mar 21, 2024	35.19	35.46	34.55	34.71	1,033,241	-1.23(-3.43%)
Mar 20, 2024	35.50	36.20	35.40	35.95	597,567	+0.33(+0.91%)
Mar 19, 2024	35.05	35.64	34.76	35.62	598,664	+0.48(+1.37%)
Mar 18, 2024	35.09	35.34	34.80	35.14	709,059	-0.11(-0.31%)
Mar 15, 2024	35.21	35.76	35.13	35.25	972,471	-0.20(-0.56%)
Mar 14, 2024	35.98	36.08	35.18	35.44	419,786	-0.69(-1.91%)
Mar 13, 2024	35.64	36.72	35.63	36.13	640,397	+0.49(+1.38%)
Mar 12, 2024	35.78	36.12	35.45	35.64	628,806	-0.15(-0.41%)
Mar 11, 2024	36.08	36.12	35.08	35.79	731,234	-0.59(-1.63%)
Mar 08, 2024	36.36	36.96	36.08	36.38	1,144,624	+0.20(+0.54%)
Mar 07, 2024	36.48	36.54	35.86	36.18	538,944	-0.26(-0.70%)
Mar 06, 2024	35.38	36.47	35.06	36.44	1,036,070	+1.10(+3.12%)
Mar 05, 2024	34.25	35.58	34.15	35.34	828,175	+0.91(+2.63%)
Mar 04, 2024	34.59	35.44	34.28	34.43	873,702	-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.