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 (%)
Apr 26, 2024	34.87	35.47	34.83	35.35	721,142	+0.47(+1.36%)
Apr 25, 2024	35.03	35.30	34.77	34.88	1,078,758	-0.42(-1.19%)
Apr 24, 2024	35.24	35.53	34.96	35.30	852,942	-0.18(-0.51%)
Apr 23, 2024	34.64	35.63	34.60	35.48	757,286	+1.17(+3.41%)
Apr 22, 2024	34.11	34.36	33.79	34.31	708,411	+0.31(+0.91%)
Apr 19, 2024	33.60	34.11	33.60	34.00	572,020	+0.19(+0.56%)
Apr 18, 2024	33.72	34.16	33.42	33.81	555,812	+0.33(+0.99%)
Apr 17, 2024	34.46	34.60	33.20	33.48	691,279	-0.75(-2.19%)
Apr 16, 2024	33.60	34.29	33.08	34.23	1,020,284	+0.61(+1.81%)
Apr 15, 2024	33.42	34.02	33.39	33.62	605,304	+0.17(+0.51%)
Apr 12, 2024	33.80	34.19	33.05	33.45	940,587	-0.39(-1.15%)
Apr 11, 2024	34.57	34.57	33.51	33.84	765,515	-0.60(-1.74%)
Apr 10, 2024	34.25	34.52	33.53	34.44	1,046,634	+0.02(+0.06%)
Apr 09, 2024	34.55	34.72	34.24	34.42	688,489	-0.08(-0.23%)
Apr 08, 2024	34.24	34.94	34.23	34.50	812,159	+0.21(+0.61%)
Apr 05, 2024	34.69	35.03	34.12	34.29	1,080,905	-0.60(-1.72%)
Apr 04, 2024	37.24	37.42	34.83	34.89	1,171,732	-2.17(-5.86%)
Apr 03, 2024	36.97	37.65	36.77	37.06	1,182,843	+0.13(+0.35%)
Apr 02, 2024	36.47	37.08	36.16	36.93	1,173,180	+0.33(+0.90%)

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.