Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	38.34	38.58	37.56	37.59	863,674	-0.71(-1.85%)
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%)
May 01, 2024	34.10	34.28	33.44	33.58	683,028	-0.70(-2.03%)
Apr 30, 2024	34.23	34.71	34.04	34.28	698,950	-0.23(-0.66%)
Apr 29, 2024	35.17	35.42	34.35	34.51	604,462	-0.60(-1.71%)
Apr 26, 2024	34.63	35.22	34.58	35.11	726,235	+0.47(+1.36%)
Apr 25, 2024	34.78	35.06	34.53	34.64	1,086,362	-0.42(-1.19%)
Apr 24, 2024	34.99	35.28	34.72	35.05	858,954	-0.18(-0.51%)
Apr 23, 2024	34.40	35.38	34.36	35.23	762,624	+1.16(+3.41%)
Apr 22, 2024	33.87	34.12	33.55	34.07	713,405	+0.31(+0.91%)
Apr 19, 2024	33.36	33.87	33.36	33.76	576,052	+0.19(+0.56%)
Apr 18, 2024	33.48	33.93	33.19	33.57	559,730	+0.33(+0.99%)
Apr 17, 2024	34.22	34.36	32.97	33.25	696,152	-0.74(-2.19%)
Apr 16, 2024	33.36	34.05	32.85	33.99	1,027,476	+0.61(+1.81%)
Apr 15, 2024	33.19	33.78	33.16	33.38	609,571	+0.17(+0.51%)
Apr 12, 2024	33.56	33.95	32.82	33.22	947,217	-0.39(-1.15%)
Apr 11, 2024	34.33	34.33	33.28	33.60	770,911	-0.60(-1.74%)
Apr 10, 2024	34.01	34.28	33.30	34.20	1,054,012	+0.02(+0.06%)
Apr 09, 2024	34.31	34.48	34.00	34.18	693,342	-0.08(-0.23%)
Apr 08, 2024	34.00	34.69	34.00	34.26	817,884	+0.21(+0.61%)
Apr 05, 2024	34.45	34.78	33.88	34.05	1,088,525	-0.60(-1.72%)
Apr 04, 2024	36.98	37.16	34.59	34.65	1,179,992	-2.15(-5.86%)
Apr 03, 2024	36.71	37.39	36.51	36.80	1,191,181	+0.13(+0.35%)
Apr 02, 2024	36.21	36.82	35.91	36.67	1,181,450	+0.33(+0.90%)
Apr 01, 2024	36.35	36.71	36.09	36.34	751,893	+0.45(+1.24%)
Mar 28, 2024	36.22	35.94	35.86	35.90	582,207	-0.22(-0.61%)
Mar 27, 2024	34.70	36.16	34.63	36.12	745,641	+1.78(+5.18%)
Mar 26, 2024	34.27	34.71	34.22	34.34	749,880	+0.13(+0.38%)
Mar 25, 2024	34.62	34.98	34.15	34.21	825,589	-0.23(-0.66%)
Mar 22, 2024	35.19	35.19	34.37	34.44	984,602	-0.54(-1.53%)
Mar 21, 2024	35.45	35.73	34.80	34.97	1,025,579	-1.24(-3.43%)
Mar 20, 2024	35.77	36.47	35.67	36.21	593,136	+0.33(+0.91%)
Mar 19, 2024	35.31	35.91	35.02	35.89	594,224	+0.49(+1.37%)
Mar 18, 2024	35.35	35.61	35.06	35.40	703,801	-0.11(-0.31%)
Mar 15, 2024	35.47	36.03	35.40	35.51	965,260	-0.20(-0.56%)
Mar 14, 2024	36.24	36.35	35.44	35.71	416,673	-0.70(-1.91%)
Mar 13, 2024	35.91	37.00	35.90	36.40	635,648	+0.50(+1.38%)
Mar 12, 2024	36.05	36.39	35.72	35.91	624,143	-0.15(-0.41%)
Mar 11, 2024	36.35	36.39	35.35	36.06	725,811	-0.60(-1.63%)
Mar 08, 2024	36.63	37.24	36.35	36.65	1,136,136	+0.20(+0.54%)
Mar 07, 2024	36.75	36.81	36.13	36.45	534,947	-0.26(-0.70%)
Mar 06, 2024	35.65	36.74	35.32	36.71	1,028,387	+1.11(+3.12%)
Mar 05, 2024	34.51	35.85	34.41	35.60	822,034	+0.91(+2.63%)
Mar 04, 2024	34.85	35.71	34.54	34.69	867,223	-0.21(-0.59%)
Mar 01, 2024	34.99	35.23	34.38	34.89	693,114	+0.03(+0.08%)
Feb 29, 2024	35.06	35.42	34.40	34.86	783,287	+0.16(+0.45%)
Feb 28, 2024	34.62	35.26	34.59	34.71	530,696	-0.26(-0.73%)
Feb 27, 2024	35.40	35.62	34.60	34.96	813,180	-0.18(-0.50%)
Feb 26, 2024	35.35	35.83	35.13	35.14	747,628	-0.19(-0.53%)
Feb 23, 2024	34.81	35.35	34.43	35.33	1,202,867	+0.51(+1.47%)
Feb 22, 2024	34.61	35.73	33.92	34.81	1,932,680	+1.08(+3.21%)
Feb 21, 2024	34.04	34.58	33.42	33.73	1,498,464	-0.52(-1.52%)
Feb 20, 2024	34.29	34.85	34.11	34.25	1,207,841	-0.17(-0.49%)
Feb 16, 2024	34.18	35.09	33.79	34.42	909,004	+0.02(+0.06%)
Feb 15, 2024	33.35	34.48	33.35	34.40	984,433	+1.09(+3.28%)
Feb 14, 2024	34.04	34.04	33.12	33.31	594,285	-0.36(-1.08%)
Feb 13, 2024	33.90	34.15	33.30	33.67	728,341	-0.99(-2.84%)
Feb 12, 2024	34.69	35.28	34.59	34.66	657,716	+0.06(+0.17%)
Feb 09, 2024	35.10	35.10	34.16	34.60	689,497	-0.52(-1.49%)
Feb 08, 2024	33.94	35.23	33.69	35.12	1,047,177	+1.42(+4.21%)
Feb 07, 2024	33.79	33.95	33.23	33.70	713,828	+0.11(+0.32%)
Feb 06, 2024	33.82	34.36	33.42	33.59	840,981	-0.10(-0.29%)
Feb 05, 2024	34.40	34.59	33.63	33.69	851,145	-1.21(-3.47%)
Feb 02, 2024	34.72	35.21	34.17	34.90	579,822	-0.32(-0.90%)
Feb 01, 2024	34.05	35.25	34.05	35.22	833,183	+1.35(+3.99%)
Jan 31, 2024	34.13	34.79	33.81	33.87	1,009,971	-0.18(-0.52%)
Jan 30, 2024	34.00	34.29	33.70	34.05	603,103	-0.30(-0.86%)
Jan 29, 2024	33.15	34.36	33.10	34.34	673,891	+1.27(+3.84%)
Jan 26, 2024	33.45	33.47	32.92	33.07	677,805	-0.06(-0.18%)
Jan 25, 2024	33.31	33.37	32.64	33.13	516,845	+0.26(+0.78%)
Jan 24, 2024	33.66	33.66	32.77	32.87	571,804	-0.38(-1.16%)
Jan 23, 2024	32.97	33.73	32.97	33.26	994,837	-0.31(-0.91%)
Jan 22, 2024	32.65	33.66	32.28	33.56	1,020,863	+1.34(+4.16%)
Jan 19, 2024	32.33	32.34	31.83	32.22	596,227	+0.04(+0.12%)
Jan 18, 2024	31.92	32.18	31.40	32.18	664,278	+0.51(+1.62%)
Jan 17, 2024	31.10	31.70	30.78	31.67	814,614	+0.03(+0.09%)
Jan 16, 2024	31.56	31.81	30.92	31.64	1,127,463	-0.28(-0.86%)
Jan 12, 2024	32.73	32.82	31.82	31.92	1,232,171	-0.68(-2.09%)
Jan 11, 2024	33.75	33.81	32.40	32.60	708,376	-1.13(-3.36%)
Jan 10, 2024	33.71	33.93	33.40	33.73	561,339	+0.14(+0.41%)
Jan 09, 2024	33.41	33.85	33.39	33.59	518,419	-0.29(-0.84%)
Jan 08, 2024	32.99	34.00	32.99	33.88	668,633	+0.94(+2.84%)
Jan 05, 2024	32.62	33.72	32.62	32.94	1,074,608	+0.00(+0.00%)
Jan 04, 2024	32.69	33.23	32.17	32.94	761,100	+0.24(+0.72%)
Jan 03, 2024	33.82	33.82	32.66	32.70	884,028	-1.15(-3.41%)
Jan 02, 2024	34.50	34.90	33.72	33.86	1,112,221	-0.64(-1.86%)
Dec 29, 2023	34.72	34.97	34.22	34.50	746,969	-0.31(-0.88%)
Dec 28, 2023	35.37	35.65	34.75	34.80	790,274	-0.82(-2.30%)
Dec 27, 2023	35.46	35.74	35.22	35.62	617,816	+0.23(+0.64%)
Dec 26, 2023	35.28	35.52	35.00	35.40	965,657	+0.19(+0.53%)
Dec 22, 2023	35.01	35.28	34.72	35.21	636,693	+0.23(+0.65%)
Dec 21, 2023	35.45	35.89	34.53	34.98	865,850	+0.79(+2.31%)
Dec 20, 2023	34.67	35.40	34.18	34.19	813,108	-0.48(-1.39%)
Dec 19, 2023	34.05	34.68	34.03	34.68	840,481	+1.04(+3.11%)
Dec 18, 2023	33.63	34.15	33.04	33.63	599,353	+0.05(+0.15%)
Dec 15, 2023	33.93	34.01	33.08	33.58	1,848,838	-0.28(-0.81%)
Dec 14, 2023	33.37	33.95	33.14	33.86	1,348,889	+0.92(+2.78%)
Dec 13, 2023	32.44	32.95	31.79	32.94	859,402	+0.60(+1.86%)
Dec 12, 2023	32.84	32.84	32.21	32.34	780,325	-0.52(-1.59%)
Dec 11, 2023	32.78	33.01	32.45	32.86	756,492	+0.08(+0.24%)
Dec 08, 2023	33.19	33.41	32.68	32.78	671,319	-0.53(-1.60%)
Dec 07, 2023	32.84	33.33	32.54	33.32	613,368	+0.59(+1.81%)
Dec 06, 2023	32.10	33.10	32.10	32.72	723,113	+0.95(+2.98%)
Dec 05, 2023	32.46	32.67	31.76	31.78	682,888	-0.75(-2.30%)
Dec 04, 2023	32.39	33.47	32.37	32.53	986,954	+0.12(+0.37%)
Dec 01, 2023	30.82	32.57	30.51	32.41	1,226,966	+1.52(+4.91%)
Nov 30, 2023	31.34	31.40	30.74	30.89	902,297	-0.51(-1.63%)
Nov 29, 2023	31.99	32.26	31.21	31.40	920,760	-0.35(-1.12%)
Nov 28, 2023	32.03	32.05	31.55	31.76	556,834	-0.25(-0.77%)
Nov 27, 2023	31.92	32.03	31.53	32.01	745,765	-0.03(-0.09%)
Nov 24, 2023	32.10	32.21	31.74	32.03	288,744	-0.13(-0.40%)
Nov 22, 2023	32.06	32.68	31.76	32.16	609,580	+0.43(+1.37%)
Nov 21, 2023	32.05	32.23	31.65	31.73	670,911	-0.52(-1.62%)
Nov 20, 2023	32.11	32.48	31.96	32.25	613,354	+0.16(+0.49%)
Nov 17, 2023	32.12	32.49	31.89	32.09	712,990	+0.40(+1.27%)
Nov 16, 2023	32.30	32.55	31.51	31.69	771,956	-0.92(-2.81%)
Nov 15, 2023	32.08	32.96	32.07	32.61	888,522	+0.51(+1.60%)
Nov 14, 2023	31.50	32.55	31.05	32.09	1,147,765	+1.43(+4.66%)
Nov 13, 2023	29.97	30.73	29.76	30.67	918,931	+0.63(+2.08%)
Nov 10, 2023	29.96	30.09	29.57	30.04	814,137	+0.10(+0.33%)
Nov 09, 2023	29.85	30.17	29.61	29.94	786,685	+0.28(+0.96%)
Nov 08, 2023	30.01	30.25	29.35	29.66	640,658	-0.38(-1.27%)
Nov 07, 2023	30.14	30.36	29.64	30.04	931,007	-0.06(-0.19%)
Nov 06, 2023	30.48	30.85	29.97	30.10	1,111,660	-0.27(-0.90%)
Nov 03, 2023	30.02	31.27	29.97	30.37	1,163,867	+0.83(+2.81%)
Nov 02, 2023	29.04	30.28	28.59	29.54	2,175,064	-0.61(-2.01%)

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.

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Contact Information

Follow Us