Indicators

Cheesecake Fact (NQ: CAKE )

33.97 UNCHANGED

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, 2019	42.32	42.89	42.14	42.50	823,914	+0.44(+1.05%)
Feb 27, 2019	41.39	42.20	41.39	42.06	591,777	+0.52(+1.25%)
Feb 26, 2019	41.78	41.80	41.43	41.54	829,281	-0.22(-0.54%)
Feb 25, 2019	42.90	42.90	41.59	41.76	1,273,681	-0.94(-2.21%)
Feb 22, 2019	43.99	44.13	42.24	42.71	1,600,334	-1.18(-2.68%)
Feb 21, 2019	42.09	44.99	42.09	43.88	3,406,909	+2.21(+5.30%)
Feb 20, 2019	41.62	42.05	41.34	41.67	1,805,359	-0.11(-0.26%)
Feb 19, 2019	42.26	42.62	41.21	41.78	1,187,061	-0.48(-1.13%)
Feb 15, 2019	42.39	42.84	42.07	42.26	1,121,313	+0.13(+0.32%)
Feb 14, 2019	41.54	42.35	41.38	42.12	633,562	+0.76(+1.85%)
Feb 13, 2019	41.48	41.48	40.67	41.36	585,572	+0.04(+0.09%)
Feb 12, 2019	41.12	41.83	41.02	41.32	483,580	+0.33(+0.81%)
Feb 11, 2019	41.46	41.80	40.87	40.99	725,373	-0.47(-1.13%)
Feb 08, 2019	41.32	41.64	41.12	41.46	580,523	+0.07(+0.17%)
Feb 07, 2019	41.26	41.94	40.85	41.38	509,743	-0.04(-0.09%)
Feb 06, 2019	41.60	41.79	40.85	41.42	660,255	-0.24(-0.58%)
Feb 05, 2019	41.44	42.02	41.29	41.66	618,300	+0.37(+0.89%)
Feb 04, 2019	40.52	41.47	40.52	41.30	708,496	+0.89(+2.20%)

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.