Indicators

Cheesecake Fact (NQ: CAKE )

38.00 -0.57 (-1.48%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	38.07	38.43	37.50	38.30	1,441,143	+0.13(+0.34%)
May 17, 2024	38.72	38.88	38.14	38.17	2,775,450	-2.23(-5.53%)
May 16, 2024	40.71	40.85	39.87	40.41	977,935	-0.32(-0.78%)
May 15, 2024	40.47	40.96	39.82	40.72	1,698,542	+0.98(+2.47%)
May 14, 2024	39.32	40.44	39.12	39.74	1,744,238	+0.88(+2.27%)
May 13, 2024	37.61	38.98	37.54	38.86	1,505,670	+1.47(+3.93%)
May 10, 2024	36.66	37.51	36.49	37.39	2,525,594	+1.58(+4.41%)
May 09, 2024	36.24	37.62	35.24	35.81	3,360,156	+2.08(+6.15%)
May 08, 2024	33.58	34.02	33.50	33.73	1,518,374	-0.05(-0.15%)
May 07, 2024	34.31	34.56	33.64	33.78	1,116,135	-0.61(-1.76%)
May 06, 2024	33.78	34.68	33.70	34.39	1,321,514	+0.95(+2.85%)
May 03, 2024	33.89	34.46	33.25	33.43	949,038	+0.20(+0.60%)
May 02, 2024	33.96	34.15	33.21	33.24	526,263	-0.35(-1.04%)

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.