Cheesecake Fact (NQ: CAKE )

39.21 +1.07 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.67 33.90 33.27 33.44 739,489 -0.14(-0.43%)
Mar 30, 2023 33.67 33.89 33.42 33.59 586,017 +0.15(+0.46%)
Mar 29, 2023 33.35 33.43 32.95 33.43 514,455 +0.46(+1.39%)
Mar 28, 2023 32.63 33.19 32.47 32.98 572,419 +0.36(+1.11%)
Mar 27, 2023 32.76 33.15 32.44 32.61 751,400 +0.31(+0.94%)
Mar 24, 2023 32.34 32.72 31.80 32.31 1,342,282 -0.33(-1.02%)
Mar 23, 2023 33.01 33.28 31.65 32.64 1,406,784 -0.28(-0.84%)
Mar 22, 2023 32.88 33.70 32.75 32.92 860,686 +0.01(+0.03%)
Mar 21, 2023 33.27 33.79 32.75 32.91 1,155,494 +0.11(+0.35%)
Mar 20, 2023 33.80 34.02 32.58 32.80 1,020,584 -1.02(-3.02%)
Mar 17, 2023 34.14 34.24 33.27 33.82 1,307,500 -0.58(-1.69%)
Mar 16, 2023 32.59 34.42 32.35 34.40 1,110,522 +1.33(+4.01%)
Mar 15, 2023 32.04 33.22 31.87 33.07 916,727 +0.45(+1.37%)
Mar 14, 2023 33.48 33.84 32.26 32.62 912,832 -0.15(-0.47%)
Mar 13, 2023 32.60 33.08 31.76 32.78 1,139,342 -0.46(-1.38%)
Mar 10, 2023 34.24 34.33 33.05 33.23 932,107 -1.14(-3.30%)
Mar 09, 2023 35.29 35.51 34.33 34.37 1,015,586 -0.88(-2.49%)
Mar 08, 2023 35.16 35.26 34.54 35.25 733,751 +0.31(+0.90%)
Mar 07, 2023 34.93 35.57 34.57 34.93 931,860 -0.01(-0.03%)
Mar 06, 2023 35.85 35.85 34.35 34.94 1,447,478 -0.62(-1.73%)
Mar 03, 2023 36.87 36.87 35.44 35.56 1,057,400 -1.11(-3.02%)
Mar 02, 2023 36.20 36.89 35.83 36.67 612,997 +0.50(+1.39%)
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.