Indicators

Cheesecake Fact (NQ: CAKE )

39.80 -1.33 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	39.79	39.79	38.48	39.00	1,127,977	-0.55(-1.38%)
Jun 27, 2024	39.68	39.68	39.14	39.54	546,806	+0.08(+0.20%)
Jun 26, 2024	40.08	40.35	39.30	39.47	629,127	-0.98(-2.43%)
Jun 25, 2024	40.07	40.58	40.03	40.45	577,346	+0.35(+0.87%)
Jun 24, 2024	39.77	40.14	39.34	40.10	800,004	+0.39(+0.97%)
Jun 21, 2024	40.03	40.14	39.60	39.71	1,191,478	-0.43(-1.06%)
Jun 20, 2024	39.34	40.68	39.13	40.14	924,710	+0.87(+2.22%)
Jun 18, 2024	40.46	40.46	39.16	39.27	837,667	-1.22(-3.02%)
Jun 17, 2024	39.18	40.55	38.72	40.49	961,953	+1.31(+3.34%)
Jun 14, 2024	39.52	39.61	38.96	39.18	1,133,669	-0.84(-2.11%)
Jun 13, 2024	39.59	40.10	39.21	40.02	851,481	+0.03(+0.07%)
Jun 12, 2024	39.65	40.51	39.40	39.99	1,211,560	+1.15(+2.96%)
Jun 11, 2024	37.43	38.99	37.07	38.84	1,131,769	+1.34(+3.57%)
Jun 10, 2024	37.95	38.14	37.27	37.50	925,471	-1.01(-2.63%)
Jun 07, 2024	38.71	38.80	38.24	38.51	754,022	-0.45(-1.15%)
Jun 06, 2024	39.00	39.22	38.71	38.96	864,477	-0.28(-0.71%)
Jun 05, 2024	38.86	39.65	38.40	39.24	863,893	+0.58(+1.49%)
Jun 04, 2024	38.51	38.75	37.80	38.66	789,155	-0.05(-0.13%)

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.