Indicators

Cheesecake Fact (NQ: CAKE )

39.80 -1.33 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.08	51.49	48.00	50.80	933,312	+0.39(+0.77%)
Feb 25, 2021	51.00	51.50	48.34	50.42	1,090,901	-0.92(-1.78%)
Feb 24, 2021	50.25	52.22	49.93	51.33	1,196,534	+1.60(+3.22%)
Feb 23, 2021	49.44	50.52	47.84	49.73	1,480,051	-0.18(-0.35%)
Feb 22, 2021	48.29	50.95	47.73	49.91	1,876,075	+1.14(+2.33%)
Feb 19, 2021	47.34	49.00	47.16	48.77	1,225,560	+1.43(+3.03%)
Feb 18, 2021	45.24	47.76	43.96	47.34	2,103,605	+3.58(+8.18%)
Feb 17, 2021	46.11	46.11	43.53	43.76	1,367,785	-2.51(-5.43%)
Feb 16, 2021	46.23	46.63	45.66	46.27	775,526	+0.04(+0.08%)
Feb 12, 2021	47.30	47.39	45.77	46.24	601,044	-1.48(-3.10%)
Feb 11, 2021	47.34	47.73	45.58	47.72	1,434,388	+0.69(+1.47%)
Feb 10, 2021	46.49	48.45	46.26	47.02	1,321,641	+0.78(+1.68%)
Feb 09, 2021	45.07	46.57	44.26	46.25	699,879	+1.16(+2.58%)
Feb 08, 2021	44.29	45.22	43.45	45.08	641,520	+1.28(+2.91%)
Feb 05, 2021	43.16	44.24	42.98	43.81	565,243	+1.16(+2.73%)
Feb 04, 2021	42.53	43.08	42.20	42.64	565,861	+0.37(+0.87%)
Feb 03, 2021	40.19	42.82	39.79	42.27	902,259	+2.16(+5.39%)
Feb 02, 2021	41.74	41.99	39.49	40.11	1,673,825	-1.46(-3.51%)

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.