Cheesecake Fact (NQ: CAKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.37			33.24	1,211,992	+0.69(+2.12%)
Jan 28, 2022	32.58	32.75	31.13	32.55	1,356,000	-0.06(-0.17%)
Jan 27, 2022	33.81	34.31	32.24	32.60	955,202	-1.21(-3.58%)
Jan 26, 2022	35.56	35.77	33.66	33.81	863,378	-1.47(-4.17%)
Jan 25, 2022	33.51	35.69	33.35	35.29	1,030,489	+0.96(+2.79%)
Jan 24, 2022	32.47	34.42	31.43	34.33	1,543,857	+1.24(+3.74%)
Jan 21, 2022	33.21	34.11	32.98	33.09	1,002,611	-0.37(-1.11%)
Jan 20, 2022	34.38	34.93	33.40	33.46	635,440	-0.58(-1.70%)
Jan 19, 2022	34.03	35.02	33.87	34.04	828,021	+0.41(+1.22%)
Jan 18, 2022	34.47	34.65	33.45	33.63	1,117,922	-1.31(-3.76%)
Jan 14, 2022				34.94	0	-0.71(-1.99%)
Jan 13, 2022	34.83	36.23	34.70	35.65	754,713	+1.16(+3.38%)
Jan 12, 2022	35.46	35.63	34.47	34.48	885,880	-0.96(-2.71%)
Jan 11, 2022	35.71	35.85	35.31	35.44	662,434	-0.49(-1.37%)
Jan 10, 2022	36.07	36.08	34.61	35.94	1,300,333	-0.33(-0.90%)
Jan 07, 2022	36.24	37.20	35.72	36.26	884,525	-0.12(-0.33%)
Jan 06, 2022	37.48	38.32	36.33	36.38	777,685	-1.02(-2.74%)
Jan 05, 2022	38.28	39.23	37.25	37.41	1,195,926	+0.07(+0.17%)
Jan 04, 2022	36.73	37.50	36.22	37.34	773,603	+1.19(+3.30%)
Jan 03, 2022	35.92	37.01	35.92	36.15	1,091,722	-0.32(-0.87%)
Dec 31, 2021	37.06	37.63	36.37	36.47	572,548	-0.56(-1.51%)
Dec 30, 2021	36.64	37.46	36.54	37.03	587,159	+0.48(+1.33%)
Dec 29, 2021	36.69	37.08	36.37	36.54	517,495	-0.40(-1.08%)
Dec 28, 2021	37.33	38.08	36.91	36.94	433,743	-0.64(-1.71%)
Dec 27, 2021	37.48	38.10	36.64	37.59	484,870	+0.08(+0.22%)
Dec 23, 2021	37.98	38.56	36.86	37.50	1,027,777	-0.07(-0.17%)
Dec 22, 2021	37.05	38.04	36.46	37.57	941,209	+0.73(+1.97%)
Dec 21, 2021	34.93	37.07	34.93	36.84	992,654	+1.97(+5.66%)
Dec 20, 2021	34.77	35.28	33.96	34.87	867,953	-0.83(-2.32%)
Dec 17, 2021	34.85	36.03	33.93	35.70	1,739,431	+0.85(+2.43%)
Dec 16, 2021	36.86	37.19	34.66	34.85	1,190,087	-1.86(-5.07%)
Dec 15, 2021	37.49	37.71	35.56	36.71	1,130,767	-1.22(-3.22%)
Dec 14, 2021	37.57	38.55	37.35	37.93	771,561	-0.05(-0.14%)
Dec 13, 2021	38.79	38.79	37.37	37.98	794,162	-0.62(-1.60%)
Dec 10, 2021	38.37	38.93	37.46	38.60	638,947	+0.36(+0.95%)
Dec 09, 2021	38.36	39.10	38.08	38.24	510,973	-0.55(-1.42%)
Dec 08, 2021	38.17	39.67	37.82	38.79	792,439	+1.07(+2.84%)
Dec 07, 2021	39.03	39.37	37.46	37.72	693,738	-0.75(-1.96%)
Dec 06, 2021	36.85	38.60	36.73	38.47	1,071,333	+1.96(+5.36%)
Dec 03, 2021	36.38	36.80	35.46	36.51	1,250,703	+0.10(+0.28%)
Dec 02, 2021	34.61	36.79	34.61	36.41	1,561,027	+2.10(+6.11%)
Dec 01, 2021	36.68	37.62	34.17	34.32	1,080,063	-1.38(-3.86%)
Nov 30, 2021	35.97	36.47	35.42	35.70	1,679,689	-0.72(-1.97%)
Nov 29, 2021	38.10	38.11	35.89	36.41	1,089,917	-0.85(-2.27%)
Nov 26, 2021	36.28	37.42	35.59	37.26	982,651	-1.56(-4.03%)
Nov 24, 2021	38.24	39.09	37.71	38.82	531,731	+0.03(+0.08%)
Nov 23, 2021	39.59	39.59	38.23	38.79	916,238	-0.47(-1.19%)
Nov 22, 2021	38.78	39.72	38.36	39.26	884,098	+0.61(+1.57%)
Nov 19, 2021	38.73	38.79	37.95	38.66	919,172	-0.55(-1.40%)
Nov 18, 2021	40.54	39.24	38.69	39.21	742,229	-1.48(-3.64%)
Nov 17, 2021	40.59	41.36	40.13	40.69	676,014	-0.12(-0.30%)
Nov 16, 2021	41.38	41.77	40.78	40.81	726,515	-0.85(-2.03%)
Nov 15, 2021	41.90	42.28	41.47	41.66	826,999	+0.40(+0.97%)
Nov 12, 2021	41.22	41.55	40.66	41.26	667,984	-0.15(-0.36%)
Nov 11, 2021	41.92	42.52	41.28	41.41	523,851	-0.61(-1.44%)
Nov 10, 2021	41.93			42.01	921,880	-0.26(-0.62%)
Nov 09, 2021	42.28	42.31	41.15	42.27	871,881	+0.26(+0.62%)
Nov 08, 2021	43.38	43.94	41.82	42.01	1,297,049	-1.40(-3.22%)
Nov 05, 2021	41.84	43.64	41.78	43.41	2,366,978	+2.90(+7.15%)
Nov 04, 2021	40.69	41.12	39.75	40.51	2,017,024	+0.78(+1.97%)
Nov 03, 2021	38.39	40.43	38.28	39.73	1,822,447	+1.42(+3.70%)
Nov 02, 2021	39.30	39.54	37.52	38.31	1,710,834	-1.24(-3.13%)

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.