Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	33.42	34.02	33.39	33.62	605,304	+0.17(+0.51%)
Apr 12, 2024	33.80	34.19	33.05	33.45	940,587	-0.39(-1.15%)
Apr 11, 2024	34.57	34.57	33.51	33.84	765,515	-0.60(-1.74%)
Apr 10, 2024	34.25	34.52	33.53	34.44	1,046,634	+0.02(+0.06%)
Apr 09, 2024	34.55	34.72	34.24	34.42	688,489	-0.08(-0.23%)
Apr 08, 2024	34.24	34.94	34.23	34.50	812,159	+0.21(+0.61%)
Apr 05, 2024	34.69	35.03	34.12	34.29	1,080,905	-0.60(-1.72%)
Apr 04, 2024	37.24	37.42	34.83	34.89	1,171,732	-2.17(-5.86%)
Apr 03, 2024	36.97	37.65	36.77	37.06	1,182,843	+0.13(+0.35%)
Apr 02, 2024	36.47	37.08	36.16	36.93	1,173,180	+0.33(+0.90%)
Apr 01, 2024	36.61	36.97	36.34	36.60	746,630	+0.45(+1.24%)
Mar 28, 2024	36.48	36.19	36.11	36.15	578,132	-0.22(-0.60%)
Mar 27, 2024	34.94	36.41	34.88	36.37	740,422	+1.79(+5.18%)
Mar 26, 2024	34.51	34.95	34.47	34.58	744,631	+0.13(+0.38%)
Mar 25, 2024	34.86	35.23	34.39	34.45	819,810	-0.23(-0.66%)
Mar 22, 2024	35.44	35.44	34.61	34.68	977,710	-0.54(-1.53%)
Mar 21, 2024	35.70	35.98	35.05	35.22	1,018,400	-1.25(-3.43%)
Mar 20, 2024	36.02	36.73	35.92	36.47	588,984	+0.33(+0.91%)
Mar 19, 2024	35.56	36.16	35.27	36.14	590,065	+0.49(+1.37%)
Mar 18, 2024	35.60	35.86	35.31	35.65	698,875	-0.11(-0.31%)
Mar 15, 2024	35.72	36.28	35.65	35.76	958,503	-0.20(-0.56%)
Mar 14, 2024	36.50	36.60	35.69	35.96	413,757	-0.70(-1.91%)
Mar 13, 2024	36.16	37.26	36.15	36.66	631,199	+0.50(+1.38%)
Mar 12, 2024	36.30	36.65	35.97	36.16	619,774	-0.15(-0.41%)
Mar 11, 2024	36.61	36.65	35.59	36.31	720,731	-0.60(-1.63%)
Mar 08, 2024	36.89	37.50	36.60	36.91	1,128,183	+0.20(+0.54%)
Mar 07, 2024	37.01	37.07	36.38	36.71	531,203	-0.26(-0.70%)
Mar 06, 2024	35.90	37.00	35.57	36.97	1,021,188	+1.12(+3.12%)
Mar 05, 2024	34.75	36.10	34.65	35.85	816,280	+0.92(+2.63%)
Mar 04, 2024	35.10	35.96	34.78	34.93	861,152	-0.21(-0.59%)
Mar 01, 2024	35.24	35.48	34.62	35.14	688,262	+0.03(+0.08%)
Feb 29, 2024	35.31	35.67	34.64	35.11	777,804	+0.16(+0.45%)
Feb 28, 2024	34.86	35.51	34.83	34.95	526,981	-0.26(-0.73%)
Feb 27, 2024	35.65	35.87	34.84	35.21	807,487	-0.18(-0.50%)
Feb 26, 2024	35.59	36.08	35.38	35.39	742,394	-0.19(-0.53%)
Feb 23, 2024	35.06	35.60	34.67	35.58	1,194,447	+0.52(+1.47%)
Feb 22, 2024	34.85	35.99	34.16	35.06	1,919,150	+1.09(+3.21%)
Feb 21, 2024	34.28	34.82	33.66	33.97	1,487,974	-0.53(-1.52%)
Feb 20, 2024	34.53	35.10	34.35	34.49	1,199,385	-0.17(-0.49%)
Feb 16, 2024	34.42	35.34	34.03	34.66	902,641	+0.02(+0.06%)
Feb 15, 2024	33.58	34.72	33.58	34.64	977,542	+1.10(+3.28%)
Feb 14, 2024	34.28	34.28	33.35	33.54	590,125	-0.37(-1.08%)
Feb 13, 2024	34.14	34.39	33.53	33.91	723,242	-0.99(-2.84%)
Feb 12, 2024	34.93	35.53	34.84	34.90	653,112	+0.06(+0.17%)
Feb 09, 2024	35.35	35.35	34.40	34.84	684,670	-0.53(-1.49%)
Feb 08, 2024	34.18	35.48	33.92	35.37	1,039,847	+1.43(+4.21%)
Feb 07, 2024	34.03	34.19	33.46	33.94	708,831	+0.11(+0.32%)
Feb 06, 2024	34.06	34.60	33.66	33.83	835,094	-0.10(-0.29%)
Feb 05, 2024	34.64	34.84	33.86	33.93	845,187	-1.22(-3.47%)
Feb 02, 2024	34.97	35.46	34.41	35.15	575,763	-0.32(-0.90%)