Indicators

Cheesecake Fact (NQ: CAKE )

33.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.86	20.39	19.46	20.15	4,091,872	-0.27(-1.33%)
May 28, 2020	22.13	22.51	20.18	20.42	3,751,705	-1.68(-7.60%)
May 27, 2020	20.68	22.36	20.41	22.10	5,993,911	+2.12(+10.61%)
May 26, 2020	19.74	20.14	19.39	19.98	3,439,715	+1.25(+6.66%)
May 22, 2020	18.91	19.13	18.27	18.73	1,624,681	+0.00(+0.00%)
May 21, 2020	18.80	19.10	18.44	18.73	1,980,927	+0.01(+0.05%)
May 20, 2020	19.22	19.43	18.59	18.72	1,754,733	-0.10(-0.55%)
May 19, 2020	18.44	19.32	17.63	18.83	3,073,816	+0.28(+1.52%)
May 18, 2020	18.55	18.85	17.86	18.54	2,903,589	+1.18(+6.78%)
May 15, 2020	16.81	17.66	16.42	17.37	2,388,409	+0.30(+1.73%)
May 14, 2020	16.29	17.48	15.76	17.07	3,712,315	-0.07(-0.38%)
May 13, 2020	17.87	17.87	16.19	17.14	5,762,291	-1.00(-5.53%)
May 12, 2020	20.10	20.30	18.13	18.14	3,792,897	-1.89(-9.41%)
May 11, 2020	20.33	20.96	19.93	20.03	3,148,069	-1.02(-4.86%)
May 08, 2020	19.95	21.12	19.61	21.05	3,932,708	+1.73(+8.93%)
May 07, 2020	18.75	19.55	17.99	19.32	6,336,334	+0.83(+4.52%)
May 06, 2020	18.97	19.49	18.08	18.49	3,993,310	+0.18(+0.97%)
May 05, 2020	19.23	19.42	18.28	18.31	3,604,390	-0.47(-2.50%)
May 04, 2020	18.30	19.16	17.67	18.78	2,523,916	-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.