Cheesecake Fact (NQ: CAKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	46.39	46.77	45.58	45.82	1,028,042	-0.40(-0.87%)
Oct 31, 2024	46.33	47.25	45.89	46.22	1,217,232	-0.42(-0.90%)
Oct 30, 2024	46.50	49.75	46.48	46.64	3,734,171	+3.78(+8.82%)
Oct 29, 2024	43.13	43.81	42.78	42.86	1,534,933	-0.39(-0.90%)
Oct 28, 2024	42.82	43.40	42.44	43.25	1,277,699	+1.21(+2.88%)
Oct 25, 2024	41.68	42.60	41.68	42.04	727,346	+0.53(+1.28%)
Oct 24, 2024	41.48	41.67	40.72	41.51	942,895	+0.00(+0.00%)
Oct 23, 2024	41.53	42.14	41.12	41.51	733,372	-0.53(-1.26%)
Oct 22, 2024	43.06	43.51	41.83	42.04	1,365,123	-0.41(-0.97%)
Oct 21, 2024	42.87	43.10	42.18	42.45	1,563,581	-0.57(-1.32%)
Oct 18, 2024	42.58	43.41	42.25	43.02	2,521,185	+0.90(+2.14%)
Oct 17, 2024	41.90	42.30	41.61	42.12	536,101	+0.36(+0.86%)
Oct 16, 2024	40.76	41.88	40.76	41.76	782,317	+1.17(+2.88%)
Oct 15, 2024	39.13	41.06	38.99	40.59	1,079,383	+1.42(+3.63%)
Oct 14, 2024	39.60	39.60	38.47	39.17	1,330,128	-0.40(-1.01%)
Oct 11, 2024	38.53	39.63	38.50	39.57	899,287	+0.87(+2.25%)
Oct 10, 2024	39.06	39.06	38.40	38.70	1,086,412	-0.84(-2.12%)
Oct 09, 2024	40.10	40.28	39.51	39.54	652,762	-0.41(-1.03%)
Oct 08, 2024	40.53	40.72	39.93	39.95	761,880	-0.58(-1.43%)
Oct 07, 2024	42.43	42.43	40.02	40.53	1,099,067	-2.07(-4.86%)
Oct 04, 2024	41.37	42.82	40.98	42.60	1,005,257	+2.07(+5.11%)
Oct 03, 2024	40.98	41.18	40.30	40.53	547,061	-0.93(-2.24%)
Oct 02, 2024	40.70	41.80	40.47	41.46	738,690	+0.49(+1.21%)
Oct 01, 2024	40.73	41.62	40.60	40.97	763,378	+0.42(+1.02%)
Sep 30, 2024	39.93	41.00	39.85	40.55	867,505	+0.75(+1.88%)
Sep 27, 2024	41.24	41.26	39.46	39.80	869,441	-1.33(-3.23%)
Sep 26, 2024	40.60	41.21	40.30	41.13	684,795	+0.99(+2.47%)
Sep 25, 2024	40.00	40.50	39.67	40.14	823,719	+0.22(+0.55%)
Sep 24, 2024	39.57	40.52	39.57	39.92	794,502	+0.36(+0.91%)
Sep 23, 2024	39.05	39.74	38.82	39.56	999,316	+0.83(+2.14%)
Sep 20, 2024	39.27	39.40	38.53	38.73	1,344,886	-0.48(-1.22%)
Sep 19, 2024	39.33	40.08	38.37	39.21	1,038,906	+1.07(+2.81%)
Sep 18, 2024	38.36	39.07	37.82	38.14	931,290	-0.15(-0.39%)
Sep 17, 2024	38.00	38.92	37.87	38.29	922,433	+0.71(+1.89%)
Sep 16, 2024	37.39	38.09	37.18	37.58	1,024,895	+0.21(+0.56%)
Sep 13, 2024	37.15	37.47	36.78	37.37	1,162,410	+0.67(+1.83%)
Sep 12, 2024	36.40	36.92	35.80	36.70	576,675	+0.44(+1.21%)
Sep 11, 2024	35.92	36.46	35.40	36.26	615,755	+0.22(+0.61%)
Sep 10, 2024	36.45	36.45	35.61	36.04	633,778	-0.45(-1.23%)
Sep 09, 2024	37.31	38.03	36.37	36.49	944,504	-0.97(-2.59%)
Sep 06, 2024	38.66	39.02	37.34	37.46	775,323	-1.20(-3.10%)
Sep 05, 2024	39.06	39.36	38.59	38.66	403,937	-0.16(-0.41%)
Sep 04, 2024	38.94	39.24	38.64	38.82	622,955	-0.11(-0.28%)

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.