Indicators

Cheesecake Fact (NQ: CAKE )

33.67 +0.20 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.81	52.24	48.70	51.54	919,906	+0.39(+0.77%)
Feb 25, 2021	51.74	52.25	49.04	51.15	1,075,231	-0.93(-1.78%)
Feb 24, 2021	50.98	52.98	50.65	52.08	1,179,347	+1.62(+3.22%)
Feb 23, 2021	50.16	51.25	48.53	50.46	1,458,791	-0.18(-0.35%)
Feb 22, 2021	48.99	51.69	48.42	50.63	1,849,127	+1.15(+2.33%)
Feb 19, 2021	48.03	49.72	47.85	49.48	1,207,956	+1.45(+3.03%)
Feb 18, 2021	45.90	48.45	44.60	48.03	2,073,389	+3.63(+8.18%)
Feb 17, 2021	46.78	46.78	44.16	44.40	1,348,138	-2.55(-5.43%)
Feb 16, 2021	46.90	47.30	46.33	46.95	764,386	+0.04(+0.08%)
Feb 12, 2021	47.99	48.08	46.44	46.91	592,411	-1.50(-3.10%)
Feb 11, 2021	48.03	48.42	46.24	48.41	1,413,784	+0.70(+1.47%)
Feb 10, 2021	47.16	49.15	46.93	47.71	1,302,657	+0.79(+1.68%)
Feb 09, 2021	45.73	47.25	44.90	46.92	689,826	+1.18(+2.58%)
Feb 08, 2021	44.93	45.88	44.09	45.74	632,305	+1.29(+2.91%)
Feb 05, 2021	43.79	44.88	43.61	44.44	557,124	+1.18(+2.73%)
Feb 04, 2021	43.15	43.71	42.81	43.26	557,733	+0.38(+0.88%)
Feb 03, 2021	40.78	43.44	40.37	42.89	889,299	+2.19(+5.39%)
Feb 02, 2021	42.35	42.61	40.06	40.69	1,649,782	-1.48(-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.