Indicators

Cheesecake Fact (NQ: CAKE )

33.97 -0.05 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.09	40.38	39.50	40.14	826,768	-0.47(-1.15%)
Feb 25, 2022	39.74	40.61	39.30	40.61	814,041	+1.20(+3.05%)
Feb 24, 2022	37.03	39.56	36.68	39.41	1,033,279	+1.31(+3.45%)
Feb 23, 2022	39.71	40.40	37.97	38.09	858,257	-1.47(-3.72%)
Feb 22, 2022	39.56	40.67	39.21	39.57	1,009,941	-0.72(-1.79%)
Feb 18, 2022				40.29	0	+1.81(+4.71%)
Feb 17, 2022	39.87	41.88	38.03	38.48	1,873,775	+0.14(+0.37%)
Feb 16, 2022	38.51	39.36	38.27	38.34	1,722,649	-0.59(-1.52%)
Feb 15, 2022	38.35	39.40	38.23	38.93	1,732,238	+0.83(+2.17%)
Feb 14, 2022	37.13	38.57	37.13	38.10	938,043	+0.88(+2.37%)
Feb 11, 2022	37.24	38.21	36.87	37.22	755,084	-0.06(-0.15%)
Feb 10, 2022	36.84	38.85	36.84	37.28	967,476	-0.20(-0.53%)
Feb 09, 2022	36.85	37.68	36.66	37.48	683,344	+0.82(+2.23%)
Feb 08, 2022	35.74	36.74	35.43	36.66	705,966	+0.97(+2.71%)
Feb 07, 2022	34.44	36.07	34.15	35.69	858,999	+1.47(+4.30%)
Feb 04, 2022	33.72	34.36	32.87	34.22	712,693	+0.30(+0.89%)
Feb 03, 2022	34.14		33.81	33.92	733,466	-0.59(-1.71%)
Feb 02, 2022	34.94	35.71	34.38	34.51	1,258,797	-0.05(-0.14%)

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.