Indicators

Cheesecake Fact (NQ: CAKE )

37.11 -0.48 (-1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.46	51.87	48.36	51.18	926,391	+0.39(+0.77%)
Feb 25, 2021	51.38	51.88	48.70	50.79	1,082,811	-0.92(-1.78%)
Feb 24, 2021	50.63	52.61	50.30	51.71	1,187,661	+1.61(+3.22%)
Feb 23, 2021	49.81	50.90	48.19	50.10	1,469,075	-0.18(-0.35%)
Feb 22, 2021	48.65	51.33	48.08	50.28	1,862,163	+1.15(+2.33%)
Feb 19, 2021	47.69	49.37	47.51	49.13	1,216,472	+1.44(+3.03%)
Feb 18, 2021	45.58	48.11	44.29	47.69	2,088,005	+3.60(+8.18%)
Feb 17, 2021	46.45	46.45	43.85	44.09	1,357,642	-2.53(-5.43%)
Feb 16, 2021	46.57	46.97	46.01	46.62	769,775	+0.04(+0.08%)
Feb 12, 2021	47.65	47.75	46.11	46.58	596,587	-1.49(-3.10%)
Feb 11, 2021	47.69	48.08	45.92	48.07	1,423,751	+0.70(+1.47%)
Feb 10, 2021	46.83	48.81	46.60	47.37	1,311,840	+0.78(+1.68%)
Feb 09, 2021	45.41	46.92	44.59	46.59	694,689	+1.17(+2.58%)
Feb 08, 2021	44.62	45.56	43.78	45.42	636,763	+1.29(+2.91%)
Feb 05, 2021	43.48	44.57	43.30	44.13	561,052	+1.17(+2.73%)
Feb 04, 2021	42.85	43.41	42.51	42.96	561,665	+0.37(+0.87%)
Feb 03, 2021	40.49	43.14	40.09	42.59	895,568	+2.18(+5.39%)
Feb 02, 2021	42.06	42.31	39.78	40.41	1,661,412	-1.47(-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.