Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.72	20.25	19.33	20.01	4,120,718	-0.27(-1.33%)
May 28, 2020	21.97	22.36	20.04	20.28	3,778,153	-1.67(-7.60%)
May 27, 2020	20.54	22.21	20.27	21.95	6,036,165	+2.11(+10.61%)
May 26, 2020	19.60	20.00	19.25	19.84	3,463,963	+1.24(+6.66%)
May 22, 2020	18.78	18.99	18.14	18.60	1,636,134	+0.00(+0.00%)
May 21, 2020	18.67	18.96	18.31	18.60	1,994,892	+0.01(+0.05%)
May 20, 2020	19.09	19.29	18.46	18.59	1,767,103	-0.10(-0.55%)
May 19, 2020	18.31	19.19	17.50	18.69	3,095,485	+0.28(+1.52%)
May 18, 2020	18.42	18.72	17.74	18.41	2,924,058	+1.17(+6.78%)
May 15, 2020	16.69	17.54	16.30	17.25	2,405,246	+0.29(+1.73%)
May 14, 2020	16.18	17.36	15.65	16.95	3,738,485	-0.07(-0.38%)
May 13, 2020	17.74	17.74	16.08	17.02	5,802,913	-1.00(-5.53%)
May 12, 2020	19.96	20.16	18.01	18.01	3,819,636	-1.87(-9.41%)
May 11, 2020	20.18	20.82	19.79	19.89	3,170,261	-1.02(-4.86%)
May 08, 2020	19.81	20.98	19.48	20.90	3,960,432	+1.71(+8.93%)
May 07, 2020	18.62	19.41	17.87	19.19	6,381,003	+0.83(+4.52%)
May 06, 2020	18.83	19.36	17.95	18.36	4,021,461	+0.18(+0.97%)
May 05, 2020	19.09	19.28	18.15	18.18	3,629,799	-0.47(-2.50%)
May 04, 2020	18.17	19.03	17.55	18.65	2,541,709	-0.10(-0.55%)

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.