Indicators

Cheesecake Fact (NQ: CAKE )

35.72 +1.75 (+5.15%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.60	33.53	31.16	33.04	2,218,443	+0.49(+1.51%)
Feb 27, 2020	33.39	34.52	31.25	32.55	2,465,073	-1.47(-4.31%)
Feb 26, 2020	36.18	36.18	33.83	34.01	2,414,060	-1.98(-5.51%)
Feb 25, 2020	38.96	39.05	35.86	36.00	1,510,117	-2.69(-6.95%)
Feb 24, 2020	37.86	38.98	37.47	38.69	1,163,289	-0.38(-0.97%)
Feb 21, 2020	39.18	39.43	38.49	39.07	1,277,772	-0.11(-0.28%)
Feb 20, 2020	36.91	39.87	36.49	39.18	2,748,564	+1.27(+3.35%)
Feb 19, 2020	37.32	38.36	37.15	37.91	1,791,843	+0.67(+1.79%)
Feb 18, 2020	37.06	37.45	36.51	37.24	933,435	-0.14(-0.37%)
Feb 14, 2020	37.13	37.46	36.87	37.38	472,222	+0.33(+0.90%)
Feb 13, 2020	37.09	37.45	36.90	37.05	730,971	-0.17(-0.45%)
Feb 12, 2020	37.41	37.69	36.95	37.21	488,912	+0.06(+0.17%)
Feb 11, 2020	37.51	37.65	36.99	37.15	603,644	-0.24(-0.64%)
Feb 10, 2020	36.46	37.48	36.46	37.39	633,800	+0.75(+2.05%)
Feb 07, 2020	37.27	37.49	36.49	36.64	486,780	-0.83(-2.23%)
Feb 06, 2020	37.16	37.54	36.83	37.47	404,712	+0.38(+1.02%)
Feb 05, 2020	36.40	37.22	36.27	37.09	554,949	+0.98(+2.72%)
Feb 04, 2020	35.56	36.33	35.48	36.11	777,474	+0.94(+2.66%)

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.