Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CAKE	34.13	34.70	33.4819	33.67	0.20	942,391	8,918	33.40	34.72
2024-05-02	Q	CAKE	34.20	34.39	33.44	33.47	-0.35	522,578	7,075	30.60	35.43
2024-05-01	Q	CAKE	34.34	34.52	33.68	33.82	-0.70	678,227	8,258	33.59	36.17
2024-04-30	Q	CAKE	34.47	34.95	34.28	34.52	-0.23	694,055	7,046	32.00	36.17
2024-04-29	Q	CAKE	35.42	35.67	34.59	34.75	-0.605	600,212	7,181	34.00	36.17
2024-04-26	Q	CAKE	34.87	35.465	34.825	35.355	0.475	721,132	7,045	34.36	36.17
2024-04-25	Q	CAKE	35.03	35.305	34.77	34.88	-0.42	1,078,759	8,152	34.00	39.19
2024-04-24	Q	CAKE	35.24	35.53	34.96	35.30	-0.18	852,942	8,417	30.70	36.31
2024-04-23	Q	CAKE	34.64	35.63	34.60	35.48	1.17	757,301	10,281	35.55	38.00
2024-04-22	Q	CAKE	34.11	34.36	33.79	34.31	0.31	708,413	8,975	34.02	34.61
2024-04-19	Q	CAKE	33.60	34.11	33.60	34.00	0.19	571,719	8,851	30.78	35.00
2024-04-18	Q	CAKE	33.72	34.165	33.42	33.81	0.33	555,812	7,047	33.70	34.20
2024-04-17	Q	CAKE	34.46	34.60	33.20	33.48	-0.75	691,279	8,853	33.05	37.44
2024-04-16	Q	CAKE	33.60	34.29	33.0775	34.23	0.61	1,020,304	9,685	33.88	34.58
2024-04-15	Q	CAKE	33.42	34.02	33.39	33.65	0.20	605,309	7,419	30.50	34.06
2024-04-12	Q	CAKE	33.80	34.19	33.05	33.45	-0.39	940,574	9,695	33.06	33.79
2024-04-11	Q	CAKE	34.57	34.57	33.51	33.84	-0.60	765,515	9,042	33.60	37.34
2024-04-10	Q	CAKE	34.25	34.52	33.535	34.44	0.02	1,046,644	11,940	34.07	34.62
2024-04-09	Q	CAKE	34.55	34.7239	34.24	34.42	-0.08	688,489	8,907	34.23	38.26
2024-04-08	Q	CAKE	34.24	34.935	34.235	34.50	0.21	812,159	8,630	34.30	34.96
2024-04-05	Q	CAKE	34.69	35.03	34.12	34.29	-0.60	1,080,788	10,229	33.35	35.49
2024-04-04	Q	CAKE	37.24	37.42	34.8302	34.89	-2.17	1,171,734	11,594	34.75	39.93
2024-04-03	Q	CAKE	36.97	37.65	36.77	37.06	0.13	1,181,828	11,332	36.90	40.23
2024-04-02	Q	CAKE	36.47	37.08	36.14	36.93	0.33	1,173,179	11,078	36.96	37.15
2024-04-01	Q	CAKE	36.61	36.97	36.34	36.60	0.45	746,609	8,830	36.00	37.00
2024-03-29	Q	CAKE	36.48	36.61	36.11	36.15	-0.22	0	0	36.00	36.60
2024-03-28	Q	CAKE	36.48	36.61	36.11	36.15	-0.22	578,128	5,686	36.00	36.60
2024-03-27	Q	CAKE	34.94	36.41	34.875	36.37	1.79	740,423	7,936	34.50	36.95
2024-03-26	Q	CAKE	34.51	34.95	34.465	34.58	0.13	744,631	8,249	34.40	35.44
2024-03-25	Q	CAKE	34.86	35.23	34.39	34.45	-0.23	819,795	8,831	34.27	37.64
2024-03-22	Q	CAKE	35.44	35.44	34.61	34.68	-0.54	977,602	10,086	34.51	34.93
2024-03-21	Q	CAKE	35.70	35.9794	35.05	35.22	-1.25	1,018,258	9,151	35.28	35.66
2024-03-20	Q	CAKE	36.02	36.73	35.92	36.47	0.33	588,981	7,253	36.47	36.95
2024-03-19	Q	CAKE	35.56	36.16	35.27	36.14	0.49	590,065	6,358	35.26	37.41
2024-03-18	Q	CAKE	35.60	35.86	35.31	35.65	-0.11	698,876	5,631	29.25	35.97
2024-03-15	Q	CAKE	35.72	36.28	35.645	35.76	-0.20	958,480	6,257	35.60	36.21
2024-03-14	Q	CAKE	36.50	36.605	35.69	35.96	-0.70	413,757	5,372	35.94	36.35
2024-03-13	Q	CAKE	36.16	37.26	36.15	36.66	0.50	631,199	8,510	36.48	37.08
2024-03-12	Q	CAKE	36.30	36.65	35.97	36.16	-0.15	619,774	7,232	35.57	37.00
2024-03-11	Q	CAKE	36.61	36.65	35.595	36.31	-0.60	720,131	8,382	35.15	36.65
2024-03-08	Q	CAKE	36.89	37.50	36.605	36.91	0.20	1,128,161	10,523	36.75	37.50
2024-03-07	Q	CAKE	37.01	37.07	36.3801	36.71	-0.26	531,240	7,797	33.21	37.02
2024-03-06	Q	CAKE	35.90	37.00	35.57	36.97	1.12	1,021,198	12,638	36.70	37.10
2024-03-05	Q	CAKE	34.75	36.10	34.65	35.85	0.92	816,300	8,096	28.72	36.00
2024-03-04	Q	CAKE	35.37	36.235	35.05	35.20	-0.21	854,649	9,077	35.05	35.76
2024-03-01	Q	CAKE	35.40	35.75	34.89	35.415	0.035	682,982	6,625	31.73	35.58
2024-02-29	Q	CAKE	35.58	35.95	34.91	35.38	0.16	771,843	6,649	35.03	35.77
2024-02-28	Q	CAKE	35.13	35.78	35.10	35.22	-0.26	522,939	6,342	34.89	36.40
2024-02-27	Q	CAKE	35.93	36.15	35.11	35.48	-0.18	801,297	7,989	30.18	36.25
2024-02-26	Q	CAKE	35.87	36.36	35.65	35.66	-0.19	736,688	8,808	32.45	36.36
2024-02-23	Q	CAKE	35.33	35.875	34.94	35.85	0.52	1,185,195	11,305	35.50	35.90
2024-02-22	Q	CAKE	35.12	36.265	34.42	35.33	1.10	1,904,559	16,884	34.50	36.00
2024-02-21	Q	CAKE	34.54	35.09	33.92	34.23	-0.53	1,482,736	14,406	31.50	38.26
2024-02-20	Q	CAKE	34.80	35.37	34.62	34.76	-0.17	1,190,210	11,370	34.00	35.49
2024-02-19	Q	CAKE	34.69	35.61	34.29	34.93	0.02	0	0	30.49	36.50
2024-02-16	Q	CAKE	34.69	35.61	34.29	34.93	0.02	895,588	8,254	30.49	36.50
2024-02-15	Q	CAKE	33.84	34.99	33.84	34.91	1.11	970,156	9,708	31.93	35.00
2024-02-14	Q	CAKE	34.54	34.54	33.61	33.80	-0.38	585,599	8,047	33.51	33.85
2024-02-13	Q	CAKE	34.40	34.6599	33.79	34.18	-0.99	717,697	9,842	34.00	34.90
2024-02-12	Q	CAKE	35.20	35.80	35.105	35.17	0.06	648,157	7,158	35.10	35.49
2024-02-09	Q	CAKE	35.62	35.62	34.67	35.11	-0.53	679,129	7,569	34.50	38.96
2024-02-08	Q	CAKE	34.44	35.75	34.185	35.64	1.44	1,032,253	10,380	35.26	35.85
2024-02-07	Q	CAKE	34.29	34.45	33.72	34.20	0.11	703,392	7,655	33.92	34.29
2024-02-06	Q	CAKE	34.32	34.87	33.92	34.09	-0.10	828,715	8,113	33.95	36.97
2024-02-05	Q	CAKE	34.91	35.105	34.125	34.19	-1.23	838,723	7,272	34.02	34.98